Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.98	50.26	49.15	50.18	23,859	+0.24(+0.48%)
May 30, 2017	50.14	50.22	49.46	49.94	17,518	-0.40(-0.79%)
May 26, 2017	49.94	50.50	49.74	50.34	22,183	+0.44(+0.88%)
May 25, 2017	49.42	50.06	49.42	49.90	11,045	+0.20(+0.40%)
May 24, 2017	50.10	50.42	49.50	49.70	15,091	-0.48(-0.95%)
May 23, 2017	49.90	50.22	48.99	50.18	18,793	+0.40(+0.80%)
May 22, 2017	49.35	49.86	49.19	49.78	17,163	+0.56(+1.13%)
May 19, 2017	49.07	49.39	49.03	49.23	50,509	+0.24(+0.49%)
May 18, 2017	48.47	49.57	48.47	48.99	33,509	+0.20(+0.41%)
May 17, 2017	49.54	49.70	48.63	48.79	27,504	-1.75(-3.47%)
May 16, 2017	50.42	50.74	50.10	50.54	23,999	+0.12(+0.24%)
May 15, 2017	50.62	50.94	50.30	50.42	18,419	+0.16(+0.32%)
May 12, 2017	50.90	50.94	50.26	50.26	21,527	-1.00(-1.94%)
May 11, 2017	52.10	52.10	51.14	51.26	24,059	-0.76(-1.46%)
May 10, 2017	51.94	52.29	51.70	52.02	17,526	-0.32(-0.61%)
May 09, 2017	52.57	52.57	51.74	52.33	28,164	-0.16(-0.30%)
May 08, 2017	53.25	53.25	52.10	52.49	19,355	-0.44(-0.83%)
May 05, 2017	54.41	54.41	52.53	52.93	32,661	-0.76(-1.41%)
May 04, 2017	53.49	54.05	53.49	53.69	18,575	+0.32(+0.60%)
May 03, 2017	53.37	53.69	53.19	53.37	19,324	-0.28(-0.52%)
May 02, 2017	53.69	54.05	53.29	53.65	22,291	+0.00(+0.00%)
May 01, 2017	53.29	53.97	53.09	53.65	26,788	+0.64(+1.20%)
Apr 28, 2017	54.09	54.45	52.97	53.01	35,985	-1.08(-1.99%)
Apr 27, 2017	54.85	54.89	54.01	54.09	21,865	-0.44(-0.80%)
Apr 26, 2017	54.65	55.60	54.33	54.53	37,528	-0.08(-0.15%)
Apr 25, 2017	54.45	54.89	54.19	54.61	29,438	+0.72(+1.33%)
Apr 24, 2017	53.53	54.21	53.53	53.89	28,937	+0.96(+1.81%)
Apr 21, 2017	52.33	53.21	52.18	52.93	31,358	+0.36(+0.68%)
Apr 20, 2017	51.62	52.61	51.53	52.57	27,357	+1.16(+2.25%)
Apr 19, 2017	52.02	52.18	51.26	51.42	23,839	-0.48(-0.92%)
Apr 18, 2017	51.50	51.98	51.10	51.90	25,165	+0.16(+0.31%)
Apr 17, 2017	50.94	51.86	50.78	51.74	21,975	+1.04(+2.04%)
Apr 13, 2017	51.58	51.70	50.62	50.70	30,882	-0.96(-1.85%)
Apr 12, 2017	52.61	52.65	51.36	51.66	22,037	-1.12(-2.11%)
Apr 11, 2017	51.58	52.77	51.54	52.77	24,901	+1.00(+1.92%)
Apr 10, 2017	51.38	51.94	51.22	51.78	22,251	+0.20(+0.39%)
Apr 07, 2017	51.26	51.66	50.90	51.58	32,040	+0.12(+0.23%)
Apr 06, 2017	50.90	51.50	50.62	51.46	22,909	+0.48(+0.94%)
Apr 05, 2017	52.85	52.89	50.82	50.98	25,132	-1.47(-2.81%)
Apr 04, 2017	51.62	52.45	51.42	52.45	31,974	+0.64(+1.23%)
Apr 03, 2017	52.22	53.01	50.89	51.82	51,525	-0.36(-0.69%)
Mar 31, 2017	51.46	52.37	50.82	52.18	141,921	+0.72(+1.39%)
Mar 30, 2017	50.22	51.54	50.22	51.46	30,947	+1.20(+2.38%)
Mar 29, 2017	50.82	51.10	50.26	50.26	26,006	-0.76(-1.48%)
Mar 28, 2017	50.34	51.14	49.62	51.02	41,687	+0.24(+0.47%)
Mar 27, 2017	49.27	50.78	48.99	50.78	29,870	+0.64(+1.27%)
Mar 24, 2017	50.70	50.83	49.98	50.14	19,851	-0.36(-0.71%)
Mar 23, 2017	49.94	50.86	49.94	50.50	42,363	+0.28(+0.56%)
Mar 22, 2017	50.86	50.92	49.74	50.22	45,329	-0.88(-1.72%)
Mar 21, 2017	52.89	52.89	50.94	51.10	46,846	-1.47(-2.81%)
Mar 20, 2017	53.33	53.33	52.49	52.57	31,386	-0.84(-1.57%)
Mar 17, 2017	53.85	53.89	52.49	53.41	81,723	-0.40(-0.74%)
Mar 16, 2017	53.37	53.81	52.89	53.81	34,979	+0.56(+1.05%)
Mar 15, 2017	52.77	53.29	52.57	53.25	43,810	+0.92(+1.75%)
Mar 14, 2017	52.06	52.39	51.46	52.33	22,726	-0.08(-0.15%)
Mar 13, 2017	52.77	52.77	51.90	52.41	32,329	-0.53(-0.99%)
Mar 10, 2017	53.10	53.10	52.17	52.94	39,905	+0.31(+0.59%)
Mar 09, 2017	53.48	53.60	52.55	52.63	35,388	-0.58(-1.09%)
Mar 08, 2017	54.41	54.41	53.13	53.21	30,768	-0.81(-1.51%)
Mar 07, 2017	54.61	54.61	53.77	54.02	32,008	-0.39(-0.71%)
Mar 06, 2017	53.83	54.72	53.54	54.41	32,676	+0.43(+0.79%)
Mar 03, 2017	53.95	54.02	52.94	53.99	36,267	+0.62(+1.16%)
Mar 02, 2017	54.61	54.61	53.29	53.37	20,983	-1.08(-1.99%)

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.