Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.25	51.31	51.23	51.31	36,970	+0.12(+0.23%)
May 30, 2017	51.20	51.23	51.16	51.19	51,869	+0.06(+0.13%)
May 26, 2017	51.09	51.16	51.09	51.13	49,849	-0.01(-0.03%)
May 25, 2017	51.10	51.14	51.07	51.14	49,222	+0.03(+0.05%)
May 24, 2017	51.09	51.12	51.05	51.12	23,630	+0.08(+0.16%)
May 23, 2017	51.08	51.08	51.03	51.03	21,594	+0.05(+0.10%)
May 22, 2017	50.99	51.01	50.96	50.98	22,664	-0.00(-0.00%)
May 19, 2017	50.97	51.06	50.95	50.98	26,460	-0.02(-0.05%)
May 18, 2017	51.00	51.08	51.00	51.01	56,699	+0.06(+0.12%)
May 17, 2017	50.93	50.95	50.86	50.95	49,272	+0.12(+0.24%)
May 16, 2017	50.81	50.87	50.81	50.82	81,070	+0.06(+0.12%)
May 15, 2017	50.71	50.83	50.71	50.76	91,476	+0.07(+0.13%)
May 12, 2017	50.66	50.72	50.66	50.70	32,747	+0.07(+0.14%)
May 11, 2017	50.60	50.63	50.57	50.63	22,819	+0.10(+0.21%)
May 10, 2017	50.57	50.58	50.52	50.53	131,146	+0.03(+0.07%)
May 09, 2017	50.54	50.54	50.49	50.49	88,118	-0.01(-0.03%)
May 08, 2017	50.54	50.55	50.50	50.50	69,884	-0.06(-0.12%)
May 05, 2017	50.53	50.56	50.49	50.56	25,798	+0.04(+0.09%)
May 04, 2017	50.51	50.53	50.46	50.52	76,902	-0.04(-0.09%)
May 03, 2017	50.47	50.57	50.47	50.56	49,014	+0.11(+0.21%)
May 02, 2017	50.47	50.51	50.43	50.46	43,716	-0.03(-0.06%)
May 01, 2017	50.52	50.55	50.42	50.49	37,549	-0.06(-0.12%)
Apr 28, 2017	50.58	50.61	50.52	50.55	64,562	-0.05(-0.10%)
Apr 27, 2017	50.48	50.63	50.48	50.60	53,874	+0.05(+0.09%)
Apr 26, 2017	50.50	50.55	50.50	50.55	26,761	-0.03(-0.07%)
Apr 25, 2017	50.65	50.65	50.55	50.59	52,590	-0.06(-0.11%)
Apr 24, 2017	50.57	50.68	50.57	50.64	37,763	-0.14(-0.28%)
Apr 21, 2017	50.79	50.81	50.75	50.79	32,618	+0.00(+0.00%)
Apr 20, 2017	50.73	50.80	50.72	50.79	48,705	-0.07(-0.14%)
Apr 19, 2017	50.84	50.86	50.75	50.86	41,787	-0.01(-0.02%)
Apr 18, 2017	50.77	50.87	50.68	50.87	64,389	+0.18(+0.35%)
Apr 17, 2017	50.68	50.71	50.62	50.69	59,809	+0.02(+0.03%)
Apr 13, 2017	50.58	50.67	50.58	50.67	31,006	+0.05(+0.10%)
Apr 12, 2017	50.52	50.67	50.52	50.62	72,074	-0.01(-0.02%)
Apr 11, 2017	50.57	50.60	50.51	50.63	93,888	+0.15(+0.29%)
Apr 10, 2017	50.50	50.55	50.44	50.48	77,240	+0.09(+0.17%)
Apr 07, 2017	50.41	50.46	50.38	50.39	54,640	+0.04(+0.08%)
Apr 06, 2017	50.36	50.38	50.34	50.35	53,585	-0.03(-0.06%)
Apr 05, 2017	50.32	50.39	50.32	50.38	43,827	+0.07(+0.14%)
Apr 04, 2017	50.30	50.37	50.29	50.32	68,355	-0.05(-0.10%)
Apr 03, 2017	50.29	50.37	50.24	50.37	94,939	+0.03(+0.05%)
Mar 31, 2017	50.26	50.34	50.25	50.34	61,395	+0.09(+0.17%)
Mar 30, 2017	50.34	50.34	50.25	50.25	88,271	-0.12(-0.24%)
Mar 29, 2017	50.34	50.38	50.25	50.38	89,948	+0.14(+0.28%)
Mar 28, 2017	50.26	50.31	50.23	50.24	78,668	+0.00(+0.01%)
Mar 27, 2017	50.27	50.31	50.23	50.23	42,459	+0.11(+0.22%)
Mar 24, 2017	50.14	50.19	50.12	50.12	48,291	-0.02(-0.03%)
Mar 23, 2017	50.14	50.18	50.10	50.14	38,536	-0.01(-0.02%)
Mar 22, 2017	50.14	50.15	50.07	50.15	64,177	+0.11(+0.23%)
Mar 21, 2017	49.97	50.05	49.94	50.04	47,096	+0.11(+0.22%)
Mar 20, 2017	49.90	49.96	49.90	49.92	41,375	+0.04(+0.08%)
Mar 17, 2017	49.92	49.93	49.86	49.89	67,539	+0.03(+0.06%)
Mar 16, 2017	49.86	49.90	49.85	49.86	51,869	+0.02(+0.04%)
Mar 15, 2017	49.67	49.86	49.64	49.84	76,712	+0.12(+0.24%)
Mar 14, 2017	49.73	49.76	49.72	49.72	55,541	+0.02(+0.04%)
Mar 13, 2017	49.72	49.77	49.69	49.70	50,224	-0.03(-0.07%)
Mar 10, 2017	49.72	49.78	49.71	49.73	97,778	+0.03(+0.07%)
Mar 09, 2017	49.77	49.77	49.69	49.70	88,784	-0.08(-0.16%)
Mar 08, 2017	49.78	49.79	49.75	49.77	35,950	-0.04(-0.08%)
Mar 07, 2017	49.83	49.85	49.80	49.81	46,830	-0.02(-0.03%)
Mar 06, 2017	49.84	49.91	49.81	49.83	55,645	-0.01(-0.03%)
Mar 03, 2017	49.92	49.94	49.84	49.84	52,981	-0.12(-0.24%)
Mar 02, 2017	49.94	49.99	49.91	49.96	71,751	+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.