Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.65	54.84	54.18	54.61	1,227,449	+0.18(+0.33%)
May 30, 2017	54.16	54.71	54.14	54.43	1,196,446	+0.14(+0.26%)
May 26, 2017	53.64	54.43	53.33	54.29	1,306,591	+0.39(+0.73%)
May 25, 2017	52.92	53.90	52.92	53.90	2,005,367	+1.02(+1.92%)
May 24, 2017	52.00	52.91	51.76	52.88	920,230	+0.89(+1.71%)
May 23, 2017		52.17	51.73	51.99	1,517,595	+0.07(+0.13%)
May 22, 2017	52.13	52.50	51.73	51.93	829,900	-0.05(-0.09%)
May 19, 2017	52.05	52.34	51.79	51.98	780,993	-0.08(-0.16%)
May 18, 2017	51.99	52.25	51.73	52.06	816,028	+0.11(+0.22%)
May 17, 2017	52.56	52.92	51.95	51.95	782,209	-0.83(-1.57%)
May 16, 2017	52.78	53.17	52.67	52.78	936,757	-0.01(-0.02%)
May 15, 2017	52.61	53.09	52.49	52.79	806,362	+0.40(+0.77%)
May 12, 2017	51.79	52.52	51.73	52.39	1,264,986	+0.72(+1.39%)
May 11, 2017	51.93	51.99	51.14	51.67	903,320	-0.31(-0.59%)
May 10, 2017	51.55	52.00	51.20	51.98	663,650	+0.52(+1.02%)
May 09, 2017	51.25	51.78	50.73	51.45	1,146,718	+0.34(+0.66%)
May 08, 2017	52.18	52.26	50.86	51.12	1,317,142	-1.12(-2.14%)
May 05, 2017	53.25	53.33	51.71	52.24	1,761,134	-0.77(-1.46%)
May 04, 2017	50.86	53.29	50.41	53.01	3,499,880	+0.41(+0.78%)
May 03, 2017	52.73	53.20	52.48	52.60	2,003,502	-0.35(-0.65%)
May 02, 2017	52.96	53.18	52.41	52.95	1,089,671	+0.26(+0.50%)
May 01, 2017	53.55	53.95	52.65	52.69	2,117,888	+0.55(+1.06%)
Apr 28, 2017	52.64	52.83	51.65	52.13	876,865	-0.56(-1.06%)
Apr 27, 2017	51.37	53.27	51.37	52.69	2,323,973	+1.23(+2.39%)
Apr 26, 2017	51.21	51.69	51.09	51.46	1,371,668	+0.22(+0.44%)
Apr 25, 2017	51.29	52.17	51.15	51.24	2,732,528	-0.59(-1.13%)
Apr 24, 2017	51.75	52.12	51.50	51.83	1,171,843	+0.31(+0.60%)
Apr 21, 2017	51.37	51.56	50.98	51.52	744,811	+0.24(+0.47%)
Apr 20, 2017	51.31	51.52	50.91	51.28	717,838	+0.07(+0.13%)
Apr 19, 2017	50.97	51.53	50.50	51.21	1,238,398	+0.37(+0.73%)
Apr 18, 2017	50.33	50.99	49.83	50.84	1,687,433	+0.63(+1.25%)
Apr 17, 2017	50.09	50.48	49.97	50.21	1,014,958	+0.28(+0.56%)
Apr 13, 2017	50.38	50.58	49.92	49.93	966,268	-0.53(-1.05%)
Apr 12, 2017	50.59	50.75	50.20	50.46	1,225,700	-0.18(-0.35%)
Apr 11, 2017	49.93	50.65	49.93	50.64	933,553	+0.73(+1.46%)
Apr 10, 2017	49.77	50.05	49.49	49.91	1,141,035	+0.35(+0.70%)
Apr 07, 2017	49.46	49.94	49.02	49.57	1,500,864	-0.03(-0.06%)
Apr 06, 2017	48.93	49.84	48.75	49.60	1,440,214	+0.91(+1.88%)
Apr 05, 2017	48.85	49.46	48.06	48.68	4,741,294	-1.49(-2.98%)
Apr 04, 2017	50.85	51.00	50.02	50.17	1,663,145	-0.77(-1.50%)
Apr 03, 2017	51.03	51.41	50.75	50.94	1,586,626	-0.09(-0.18%)
Mar 31, 2017	51.73	51.75	50.79	51.03	1,442,338	-0.63(-1.23%)
Mar 30, 2017	51.20	51.72	51.09	51.67	981,076	+0.42(+0.82%)
Mar 29, 2017	50.63	51.54	50.54	51.25	2,303,425	-1.12(-2.14%)
Mar 28, 2017	51.99	52.58	51.80	52.37	1,248,255	+0.42(+0.81%)
Mar 27, 2017	51.64	51.99	51.40	51.95	1,209,867	-0.30(-0.57%)
Mar 24, 2017	52.49	52.56	50.87	52.25	2,476,462	-0.95(-1.79%)
Mar 23, 2017	54.02	54.53	53.15	53.20	1,997,002	-0.87(-1.61%)
Mar 22, 2017	53.32	54.11	53.15	54.07	1,417,874	+0.74(+1.38%)
Mar 21, 2017	53.19	53.42	52.76	53.33	1,214,595	+0.43(+0.81%)
Mar 20, 2017	52.83	53.11	52.55	52.90	1,048,818	+0.14(+0.27%)
Mar 17, 2017	52.11	52.98	51.98	52.76	1,560,012	+0.83(+1.60%)
Mar 16, 2017	51.37	52.13	51.27	51.93	1,826,142	+0.54(+1.05%)
Mar 15, 2017	50.83	51.67	50.56	51.39	955,548	+0.76(+1.49%)
Mar 14, 2017	50.47	50.73	50.30	50.63	442,927	+0.09(+0.18%)
Mar 13, 2017	50.33	50.59	50.03	50.54	632,907	+0.19(+0.37%)
Mar 10, 2017	50.23	50.53	50.05	50.35	552,039	+0.32(+0.63%)
Mar 09, 2017	50.28	50.47	49.93	50.03	920,806	-0.08(-0.16%)
Mar 08, 2017	49.86	50.44	49.79	50.12	731,567	+0.20(+0.41%)
Mar 07, 2017	50.25	50.28	49.88	49.91	743,310	-0.26(-0.52%)
Mar 06, 2017	50.43	50.63	49.94	50.17	1,251,405	-0.66(-1.30%)
Mar 03, 2017	51.54	51.54	50.67	50.83	769,936	-0.61(-1.19%)
Mar 02, 2017	51.51	51.77	51.24	51.44	873,559	-0.04(-0.07%)

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.