Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.53	52.53	52.19	52.50	914	-0.30(-0.57%)
May 30, 2017	52.90	52.90	52.70	52.80	1,054	-0.33(-0.62%)
May 26, 2017	53.13	53.13	53.09	53.13	2,562	+0.30(+0.57%)
May 25, 2017	52.85	53.01	52.82	52.83	2,399	+0.19(+0.36%)
May 24, 2017	52.54	52.64	52.42	52.64	2,132	+0.30(+0.58%)
May 23, 2017	52.31	52.40	52.28	52.34	1,452	-0.06(-0.11%)
May 22, 2017	52.40	52.40	52.40	52.40	335	+0.22(+0.42%)
May 19, 2017	52.30	52.30	52.00	52.18	2,064	+0.59(+1.14%)
May 18, 2017	50.50	51.67	50.50	51.59	4,128	-0.11(-0.22%)
May 17, 2017	52.00	52.20	51.70	51.70	8,024	-0.85(-1.62%)
May 16, 2017	52.82	52.82	52.37	52.56	1,778	+0.05(+0.09%)
May 15, 2017	52.59	52.59	52.42	52.51	1,386	+0.47(+0.90%)
May 12, 2017	52.36	52.36	52.04	52.04	523	-0.46(-0.88%)
May 11, 2017	52.18	52.50	51.94	52.50	790	+0.55(+1.06%)
May 10, 2017	50.90	51.96	50.90	51.95	2,347	+0.80(+1.56%)
May 09, 2017	51.30	51.30	51.15	51.15	1,763	-0.08(-0.15%)
May 08, 2017	51.30	51.30	51.23	51.23	908	-0.03(-0.07%)
May 05, 2017	51.11	51.27	51.11	51.26	2,826	+0.01(+0.01%)
May 04, 2017	51.10	51.27	50.76	51.25	2,716	-0.26(-0.50%)
May 03, 2017	52.51	52.51	51.51	51.51	1,806	-0.11(-0.21%)
May 02, 2017	51.81	51.89	51.39	51.62	2,656	+0.29(+0.56%)
May 01, 2017	51.10	51.33	51.10	51.33	408	+0.07(+0.13%)
Apr 28, 2017	51.26	51.39	51.26	51.26	1,361	+0.03(+0.06%)
Apr 27, 2017	51.43	51.45	51.00	51.23	1,369	-0.20(-0.39%)
Apr 26, 2017	51.50	51.62	51.43	51.43	1,708	-0.15(-0.28%)
Apr 25, 2017	51.82	51.99	51.50	51.58	7,551	+0.03(+0.05%)
Apr 24, 2017	51.74	51.74	51.11	51.55	1,167	+1.25(+2.49%)
Apr 21, 2017	51.74	51.74	50.30	50.30	992	-0.10(-0.20%)
Apr 20, 2017	50.70	50.76	50.29	50.40	12,551	+0.35(+0.70%)
Apr 19, 2017	50.15	50.15	50.05	50.05	428	-0.18(-0.35%)
Apr 18, 2017	50.01	50.23	50.01	50.23	388	-0.61(-1.20%)
Apr 17, 2017	50.79	50.84	50.79	50.84	602	+0.09(+0.17%)
Apr 13, 2017	50.82	50.82	50.76	50.76	413	+0.64(+1.27%)
Apr 12, 2017	50.51	50.53	50.12	50.12	3,980	-0.13(-0.26%)
Apr 11, 2017	50.34	50.34	49.97	50.25	2,571	+0.13(+0.26%)
Apr 10, 2017	50.28	50.28	50.11	50.12	1,211	-0.12(-0.24%)
Apr 07, 2017	50.24	50.24	50.24	50.24	69	+0.00(+0.00%)
Apr 06, 2017	50.38	50.38	50.24	50.24	1,036	+0.01(+0.02%)
Apr 05, 2017	50.41	50.41	50.23	50.23	979	-0.36(-0.70%)
Apr 04, 2017	50.76	50.79	50.58	50.59	2,181	-0.20(-0.38%)
Apr 03, 2017	51.88	51.88	50.68	50.78	2,427	+0.19(+0.37%)
Mar 31, 2017	50.59	50.59	50.59	50.59	126	-0.52(-1.02%)
Mar 30, 2017	51.48	51.48	51.03	51.12	1,852	+0.12(+0.23%)
Mar 29, 2017	51.19	51.38	51.00	51.00	931	-0.23(-0.45%)
Mar 28, 2017	51.34	51.52	51.23	51.23	1,159	-0.25(-0.49%)
Mar 27, 2017	51.13	51.48	51.13	51.48	468	-0.45(-0.87%)
Mar 24, 2017	51.83	51.93	51.82	51.93	964	+0.34(+0.66%)
Mar 23, 2017	51.59	51.59	51.59	51.59	89	+0.00(+0.00%)
Mar 22, 2017	51.30	51.79	51.30	51.59	654	-0.02(-0.04%)
Mar 21, 2017	51.51	51.72	51.51	51.61	576	-0.27(-0.52%)
Mar 20, 2017	51.75	51.88	51.75	51.88	510	+0.43(+0.83%)
Mar 17, 2017	51.39	51.45	51.39	51.45	1,309	+0.20(+0.39%)
Mar 16, 2017	51.25	51.25	51.25	51.25	179	+0.71(+1.40%)
Mar 15, 2017	49.67	50.54	49.62	50.54	914	+1.08(+2.18%)
Mar 14, 2017	49.44	49.50	49.44	49.46	2,987	-0.27(-0.54%)
Mar 13, 2017	49.66	49.78	49.61	49.73	3,268	+0.67(+1.36%)
Mar 10, 2017	47.79	49.06	47.79	49.06	2,358	+0.69(+1.43%)
Mar 09, 2017	48.39	48.39	48.37	48.37	459	-0.49(-1.00%)
Mar 08, 2017	48.83	48.86	48.83	48.86	755	-0.11(-0.23%)
Mar 07, 2017	48.97	49.23	48.96	48.97	3,794	-0.16(-0.33%)
Mar 06, 2017	49.60	49.60	49.02	49.13	3,852	+0.42(+0.86%)
Mar 03, 2017	48.68	48.71	48.63	48.71	573	+0.05(+0.09%)
Mar 02, 2017	48.61	48.69	48.56	48.66	1,622	-0.60(-1.21%)

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.