Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.42	51.49	51.40	51.48	36,846	+0.12(+0.23%)
May 30, 2017	51.37	51.40	51.33	51.37	51,695	+0.07(+0.13%)
May 26, 2017	51.27	51.34	51.27	51.30	49,682	-0.01(-0.03%)
May 25, 2017	51.27	51.31	51.24	51.31	49,057	+0.03(+0.05%)
May 24, 2017	51.26	51.29	51.22	51.29	23,551	+0.08(+0.16%)
May 23, 2017	51.25	51.25	51.20	51.20	21,521	+0.05(+0.10%)
May 22, 2017	51.16	51.18	51.13	51.15	22,588	-0.00(-0.00%)
May 19, 2017	51.14	51.23	51.12	51.15	26,372	-0.02(-0.05%)
May 18, 2017	51.17	51.25	51.17	51.18	56,509	+0.06(+0.12%)
May 17, 2017	51.10	51.12	51.03	51.12	49,107	+0.12(+0.24%)
May 16, 2017	50.98	51.04	50.98	51.00	80,798	+0.06(+0.12%)
May 15, 2017	50.88	51.00	50.88	50.93	91,170	+0.07(+0.13%)
May 12, 2017	50.83	50.89	50.83	50.87	32,638	+0.07(+0.14%)
May 11, 2017	50.77	50.80	50.74	50.80	22,742	+0.10(+0.21%)
May 10, 2017	50.74	50.75	50.69	50.70	130,706	+0.03(+0.07%)
May 09, 2017	50.71	50.71	50.66	50.66	87,823	-0.01(-0.03%)
May 08, 2017	50.71	50.72	50.67	50.67	69,650	-0.06(-0.12%)
May 05, 2017	50.70	50.73	50.66	50.73	25,712	+0.04(+0.09%)
May 04, 2017	50.68	50.70	50.63	50.69	76,645	-0.04(-0.09%)
May 03, 2017	50.64	50.74	50.64	50.73	48,850	+0.11(+0.21%)
May 02, 2017	50.64	50.68	50.60	50.63	43,570	-0.03(-0.06%)
May 01, 2017	50.69	50.72	50.59	50.66	37,423	-0.01(-0.03%)
Apr 28, 2017	50.71	50.74	50.64	50.67	64,404	-0.05(-0.10%)
Apr 27, 2017	50.61	50.75	50.61	50.73	53,742	+0.05(+0.09%)
Apr 26, 2017	50.62	50.68	50.62	50.68	26,696	-0.03(-0.07%)
Apr 25, 2017	50.78	50.78	50.67	50.71	52,461	-0.06(-0.11%)
Apr 24, 2017	50.70	50.81	50.70	50.77	37,671	-0.14(-0.28%)
Apr 21, 2017	50.91	50.94	50.87	50.91	32,538	+0.00(+0.00%)
Apr 20, 2017	50.86	50.92	50.85	50.91	48,586	-0.07(-0.14%)
Apr 19, 2017	50.96	50.98	50.88	50.98	41,684	-0.01(-0.02%)
Apr 18, 2017	50.90	50.99	50.81	50.99	64,231	+0.18(+0.35%)
Apr 17, 2017	50.81	50.83	50.74	50.81	59,662	+0.02(+0.03%)
Apr 13, 2017	50.71	50.80	50.71	50.80	30,930	+0.05(+0.10%)
Apr 12, 2017	50.65	50.79	50.65	50.74	71,897	-0.01(-0.02%)
Apr 11, 2017	50.70	50.72	50.64	50.75	93,658	+0.15(+0.29%)
Apr 10, 2017	50.63	50.67	50.56	50.60	77,051	+0.09(+0.17%)
Apr 07, 2017	50.53	50.58	50.50	50.52	54,506	+0.04(+0.08%)
Apr 06, 2017	50.49	50.51	50.47	50.48	53,454	-0.03(-0.06%)
Apr 05, 2017	50.44	50.52	50.44	50.51	43,720	+0.07(+0.14%)
Apr 04, 2017	50.42	50.50	50.41	50.44	68,187	-0.05(-0.10%)
Apr 03, 2017	50.41	50.49	50.36	50.49	94,706	+0.07(+0.14%)
Mar 31, 2017	50.34	50.42	50.33	50.42	61,299	+0.09(+0.17%)
Mar 30, 2017	50.42	50.42	50.33	50.33	88,132	-0.12(-0.24%)
Mar 29, 2017	50.42	50.45	50.33	50.45	89,807	+0.14(+0.28%)
Mar 28, 2017	50.34	50.39	50.31	50.32	78,545	+0.00(+0.01%)
Mar 27, 2017	50.35	50.39	50.31	50.31	42,392	+0.11(+0.22%)
Mar 24, 2017	50.22	50.27	50.20	50.20	48,215	-0.02(-0.03%)
Mar 23, 2017	50.22	50.26	50.18	50.22	38,475	-0.01(-0.02%)
Mar 22, 2017	50.22	50.23	50.15	50.23	64,076	+0.11(+0.23%)
Mar 21, 2017	50.05	50.13	50.02	50.11	47,022	+0.11(+0.22%)
Mar 20, 2017	49.98	50.04	49.98	50.00	41,310	+0.04(+0.08%)
Mar 17, 2017	50.00	50.01	49.94	49.96	67,433	+0.03(+0.06%)
Mar 16, 2017	49.94	49.98	49.93	49.93	51,788	+0.02(+0.04%)
Mar 15, 2017	49.74	49.94	49.72	49.91	76,591	+0.12(+0.24%)
Mar 14, 2017	49.81	49.84	49.80	49.80	55,453	+0.02(+0.04%)
Mar 13, 2017	49.80	49.85	49.77	49.77	50,145	-0.03(-0.07%)
Mar 10, 2017	49.80	49.86	49.79	49.81	97,625	+0.03(+0.07%)
Mar 09, 2017	49.85	49.85	49.76	49.77	88,644	-0.08(-0.16%)
Mar 08, 2017	49.86	49.86	49.83	49.85	35,894	-0.04(-0.08%)
Mar 07, 2017	49.90	49.93	49.88	49.89	46,757	-0.02(-0.03%)
Mar 06, 2017	49.92	49.99	49.89	49.91	55,557	-0.01(-0.03%)
Mar 03, 2017	50.00	50.02	49.92	49.92	52,897	-0.12(-0.24%)
Mar 02, 2017	50.02	50.07	49.99	50.04	71,638	+0.05(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.