Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.94	57.37	56.38	56.84	284,405	-0.33(-0.58%)
May 30, 2017	57.71	58.20	56.96	57.17	386,358	-0.83(-1.43%)
May 26, 2017	57.94	58.10	57.53	58.00	347,432	+0.23(+0.40%)
May 25, 2017	58.09	58.14	57.65	57.77	259,682	-0.19(-0.33%)
May 24, 2017	57.91	58.24	57.68	57.96	494,427	-0.08(-0.14%)
May 23, 2017	58.55	58.94	57.72	58.04	429,475	-0.40(-0.68%)
May 22, 2017	58.88	59.26	58.04	58.44	434,928	-0.35(-0.60%)
May 19, 2017	57.80	59.03	57.80	58.79	398,009	+0.76(+1.31%)
May 18, 2017	58.12	59.58	57.88	58.03	697,366	-0.28(-0.49%)
May 17, 2017	58.10	58.90	57.59	58.31	335,527	-0.07(-0.11%)
May 16, 2017	57.05	58.65	54.65	58.38	260,483	+1.48(+2.60%)
May 15, 2017	57.49	57.66	55.70	56.90	304,238	-0.47(-0.82%)
May 12, 2017	57.25	58.32	56.32	57.37	235,708	+0.25(+0.44%)
May 11, 2017	57.53	58.29	56.47	57.12	344,933	-0.75(-1.30%)
May 10, 2017	58.00	58.97	57.08	57.87	397,819	-0.09(-0.16%)
May 09, 2017	56.70	58.13	56.70	57.96	246,733	+1.14(+2.01%)
May 08, 2017	56.02	56.82	50.10	56.82	257,672	+0.65(+1.16%)
May 05, 2017	56.28	56.28	55.43	56.17	309,001	-0.21(-0.37%)
May 04, 2017	55.47	56.45	55.43	56.38	375,327	+0.64(+1.15%)
May 03, 2017	55.00	56.48	51.64	55.74	484,518	+1.54(+2.84%)
May 02, 2017	52.97	54.27	52.93	54.20	360,888	+1.33(+2.52%)
May 01, 2017	53.00	53.42	52.33	52.87	323,323	+0.17(+0.32%)
Apr 28, 2017	52.61	53.04	52.14	52.70	217,767	+0.30(+0.57%)
Apr 27, 2017	52.32	53.20	52.30	52.40	211,229	-0.09(-0.17%)
Apr 26, 2017	52.51	52.63	51.49	52.49	215,199	+0.15(+0.29%)
Apr 25, 2017	52.31	52.84	51.96	52.34	120,758	+0.13(+0.25%)
Apr 24, 2017	52.30	52.95	52.10	52.21	92,206	+0.46(+0.89%)
Apr 21, 2017	52.47	52.52	51.70	51.75	160,868	-0.57(-1.09%)
Apr 20, 2017	51.92	52.52	51.42	52.32	159,883	+0.62(+1.20%)
Apr 19, 2017	51.99	51.99	51.45	51.70	112,958	+0.09(+0.17%)
Apr 18, 2017	51.50	51.71	51.02	51.61	232,137	+0.08(+0.16%)
Apr 17, 2017	50.90	51.67	50.58	51.53	132,862	+0.82(+1.62%)
Apr 13, 2017	51.05	51.48	49.68	50.71	250,947	-0.21(-0.41%)
Apr 12, 2017	50.96	51.40	50.66	50.92	215,856	-0.23(-0.45%)
Apr 11, 2017	51.45	52.76	50.98	51.15	245,993	-0.19(-0.37%)
Apr 10, 2017	50.67	51.44	50.04	51.34	394,088	+0.90(+1.78%)
Apr 07, 2017	51.06	52.38	49.76	50.44	193,550	-0.43(-0.85%)
Apr 06, 2017	50.80	51.11	50.00	50.87	345,504	+0.33(+0.65%)
Apr 05, 2017	50.83	51.10	50.25	50.54	392,443	+0.03(+0.06%)
Apr 04, 2017	50.21	50.65	50.03	50.51	521,444	+0.43(+0.86%)
Apr 03, 2017	49.34	50.14	49.10	50.08	542,148	+1.07(+2.18%)
Mar 31, 2017	49.56	49.96	48.58	49.01	998,602	-1.95(-3.83%)
Mar 30, 2017	50.57	51.09	49.95	50.96	269,941	+0.33(+0.65%)
Mar 29, 2017	50.20	50.90	49.88	50.63	308,974	+0.43(+0.86%)
Mar 28, 2017	50.34	50.60	49.79	50.20	310,014	-0.36(-0.71%)
Mar 27, 2017	49.70	50.98	49.70	50.56	410,443	+0.14(+0.28%)
Mar 24, 2017	49.23	50.51	49.23	50.42	242,452	+1.19(+2.42%)
Mar 23, 2017	48.83	49.62	48.78	49.23	266,126	+0.35(+0.72%)
Mar 22, 2017	48.83	49.03	48.16	48.88	499,025	-0.12(-0.24%)
Mar 21, 2017	49.77	50.47	48.97	49.00	234,157	-0.41(-0.83%)
Mar 20, 2017	49.48	49.95	49.00	49.41	121,998	-0.14(-0.28%)
Mar 17, 2017	50.02	50.52	49.38	49.55	265,223	-0.44(-0.88%)
Mar 16, 2017	49.88	50.15	49.13	49.99	182,001	+0.03(+0.06%)
Mar 15, 2017	50.35	50.61	49.75	49.96	383,805	-0.66(-1.30%)
Mar 14, 2017	50.00	50.81	49.56	50.62	409,814	+0.11(+0.22%)
Mar 13, 2017	49.36	50.74	49.36	50.51	381,942	+1.29(+2.63%)
Mar 10, 2017	48.93	49.61	48.20	49.22	255,248	+0.32(+0.64%)
Mar 09, 2017	49.20	49.53	48.71	48.90	202,750	-0.31(-0.63%)
Mar 08, 2017	49.50	49.85	49.18	49.21	142,615	-0.25(-0.51%)
Mar 07, 2017	49.04	49.67	49.04	49.46	198,026	+0.06(+0.12%)
Mar 06, 2017	50.67	50.67	49.22	49.40	238,450	-1.46(-2.87%)
Mar 03, 2017	52.28	52.88	50.72	50.86	210,648	-1.64(-3.12%)
Mar 02, 2017	50.45	52.56	47.69	52.50	553,253	+2.03(+4.02%)

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.