Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.17	54.17	53.99	54.02	104,868	+0.01(+0.01%)
May 30, 2017	53.96	54.10	53.94	54.01	47,917	+0.06(+0.11%)
May 26, 2017	53.95	53.99	53.85	53.95	46,366	-0.28(-0.51%)
May 25, 2017	54.23	54.28	54.16	54.23	65,884	-0.04(-0.07%)
May 24, 2017	54.10	54.28	54.02	54.27	54,201	+0.22(+0.40%)
May 23, 2017	54.21	54.26	54.03	54.05	42,239	+0.07(+0.13%)
May 22, 2017	53.87	54.04	53.87	53.98	54,574	+0.13(+0.24%)
May 19, 2017	53.62	53.88	53.62	53.85	72,582	+0.71(+1.33%)
May 18, 2017	52.99	53.22	52.86	53.14	86,480	-0.02(-0.03%)
May 17, 2017	53.58	53.60	53.16	53.16	73,213	-0.60(-1.11%)
May 16, 2017	53.79	53.79	53.72	53.76	90,971	+0.22(+0.42%)
May 15, 2017	53.55	53.57	53.46	53.53	90,364	+0.18(+0.33%)
May 12, 2017	53.33	53.40	53.20	53.35	58,077	+0.02(+0.04%)
May 11, 2017	53.47	53.47	53.20	53.33	92,705	-0.22(-0.41%)
May 10, 2017	53.52	53.59	53.46	53.55	154,301	+0.11(+0.20%)
May 09, 2017	53.51	53.58	53.36	53.44	165,564	+0.01(+0.01%)
May 08, 2017	53.38	53.43	53.34	53.43	106,822	-0.17(-0.32%)
May 05, 2017	53.17	53.64	53.11	53.60	88,149	+0.35(+0.66%)
May 04, 2017	53.00	53.28	53.00	53.25	89,461	+0.27(+0.51%)
May 03, 2017	52.93	53.03	52.82	52.98	39,216	-0.32(-0.60%)
May 02, 2017	53.14	53.30	53.10	53.30	74,328	+0.47(+0.90%)
May 01, 2017	52.93	52.94	52.71	52.83	83,694	+0.22(+0.41%)
Apr 28, 2017	52.59	52.68	52.54	52.61	44,909	+0.11(+0.21%)
Apr 27, 2017	52.38	52.51	52.30	52.50	37,979	+0.22(+0.43%)
Apr 26, 2017	52.20	52.37	52.20	52.27	62,773	-0.02(-0.03%)
Apr 25, 2017	52.16	52.37	52.16	52.29	81,273	+0.42(+0.81%)
Apr 24, 2017	51.81	51.94	51.76	51.87	74,601	+0.77(+1.50%)
Apr 21, 2017	51.06	51.19	51.01	51.10	79,647	+0.03(+0.06%)
Apr 20, 2017	51.11	51.19	51.04	51.07	132,179	+0.28(+0.55%)
Apr 19, 2017	51.03	51.10	50.74	50.79	69,309	+0.02(+0.05%)
Apr 18, 2017	50.63	50.77	50.58	50.77	45,804	-0.12(-0.23%)
Apr 17, 2017	50.83	50.89	50.65	50.89	84,024	+0.29(+0.58%)
Apr 13, 2017	50.66	50.73	50.55	50.59	69,262	-0.19(-0.37%)
Apr 12, 2017	50.71	50.80	50.53	50.78	61,645	+0.01(+0.02%)
Apr 11, 2017	50.73	50.78	50.49	50.77	55,647	+0.21(+0.41%)
Apr 10, 2017	50.44	50.61	50.44	50.56	45,721	+0.08(+0.15%)
Apr 07, 2017	50.46	50.61	50.42	50.48	99,329	+0.00(+0.00%)
Apr 06, 2017	50.55	50.57	50.43	50.48	43,523	-0.09(-0.17%)
Apr 05, 2017	50.72	50.84	50.54	50.57	81,444	-0.16(-0.31%)
Apr 04, 2017	50.63	50.72	50.51	50.72	93,410	-0.09(-0.18%)
Apr 03, 2017	50.80	50.84	50.44	50.82	90,175	+0.04(+0.08%)
Mar 31, 2017	50.67	50.86	50.58	50.78	99,813	-0.10(-0.20%)
Mar 30, 2017	50.94	51.04	50.81	50.88	121,464	-0.16(-0.30%)
Mar 29, 2017	50.91	51.07	50.86	51.03	38,453	-0.14(-0.27%)
Mar 28, 2017	51.10	51.24	51.03	51.17	83,752	+0.27(+0.53%)
Mar 27, 2017	50.71	50.97	50.66	50.90	164,343	-0.00(-0.01%)
Mar 24, 2017	50.80	51.04	50.80	50.91	55,524	+0.13(+0.26%)
Mar 23, 2017	50.68	50.92	50.67	50.77	258,234	+0.08(+0.16%)
Mar 22, 2017	50.51	50.73	50.43	50.69	78,381	+0.03(+0.06%)
Mar 21, 2017	51.36	51.36	50.66	50.66	80,740	-0.32(-0.62%)
Mar 20, 2017	51.04	51.11	50.89	50.97	106,092	+0.04(+0.07%)
Mar 17, 2017	50.85	51.06	50.77	50.94	129,968	+0.29(+0.57%)
Mar 16, 2017	50.75	50.80	50.60	50.65	205,166	+0.13(+0.26%)
Mar 15, 2017	49.90	50.58	49.90	50.52	74,032	+0.60(+1.19%)
Mar 14, 2017	49.88	49.95	49.83	49.92	148,919	-0.31(-0.62%)
Mar 13, 2017	50.10	50.23	50.09	50.23	51,544	+0.23(+0.46%)
Mar 10, 2017	49.93	50.02	49.81	50.00	55,343	+0.43(+0.88%)
Mar 09, 2017	49.52	49.61	49.43	49.57	178,729	+0.12(+0.23%)
Mar 08, 2017	49.67	49.67	49.42	49.45	49,469	-0.24(-0.48%)
Mar 07, 2017	49.70	49.75	49.62	49.69	76,677	+0.03(+0.06%)
Mar 06, 2017	49.80	49.80	49.60	49.66	198,697	-0.22(-0.43%)
Mar 03, 2017	49.76	49.94	49.60	49.88	131,759	+0.14(+0.28%)
Mar 02, 2017	49.88	49.91	49.71	49.74	64,895	-0.30(-0.60%)

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.