Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.22	49.26	48.56	48.63	4,181,254	-0.51(-1.04%)
May 30, 2017	49.28	49.42	48.78	49.14	2,500,155	-0.15(-0.30%)
May 26, 2017	49.09	49.57	48.94	49.29	2,026,878	+0.20(+0.41%)
May 25, 2017	49.42	49.62	48.85	49.09	2,300,878	-0.28(-0.56%)
May 24, 2017	49.20	49.56	49.15	49.36	1,990,467	+0.01(+0.02%)
May 23, 2017	49.46	49.52	49.01	49.36	3,809,757	-0.02(-0.03%)
May 22, 2017	49.49	49.69	49.22	49.37	2,815,609	-0.10(-0.20%)
May 19, 2017	48.90	49.50	48.68	49.47	2,762,617	+0.62(+1.26%)
May 18, 2017	48.90	49.16	48.53	48.86	4,024,525	-0.16(-0.33%)
May 17, 2017	48.87	49.21	48.66	49.02	2,916,202	+0.14(+0.29%)
May 16, 2017	49.11	49.20	48.71	48.87	3,442,189	-0.19(-0.38%)
May 15, 2017	49.19	49.21	48.81	49.06	2,941,702	-0.14(-0.29%)
May 12, 2017	49.64	49.85	49.01	49.20	3,266,360	+0.16(+0.33%)
May 11, 2017	48.89	49.17	48.55	49.04	4,211,289	+0.01(+0.02%)
May 10, 2017	49.00	49.15	48.63	49.04	5,243,087	+0.14(+0.28%)
May 09, 2017	50.28	50.34	48.84	48.90	6,808,126	-1.35(-2.69%)
May 08, 2017	52.39	52.39	49.93	50.25	11,926,863	-3.25(-6.08%)
May 05, 2017	53.35	53.80	53.28	53.50	3,281,968	+0.30(+0.57%)
May 04, 2017	52.95	53.40	52.63	53.20	2,504,455	+0.27(+0.51%)
May 03, 2017	53.57	53.57	52.69	52.93	2,349,290	-0.48(-0.90%)
May 02, 2017	54.08	54.12	53.20	53.41	2,186,693	-0.55(-1.02%)
May 01, 2017	54.50	54.52	53.90	53.96	2,014,798	-0.33(-0.61%)
Apr 28, 2017	54.37	54.54	54.08	54.29	2,972,982	-0.30(-0.54%)
Apr 27, 2017	54.63	54.98	54.43	54.59	1,766,502	+0.07(+0.12%)
Apr 26, 2017	55.02	55.04	54.47	54.52	2,495,883	-0.51(-0.92%)
Apr 25, 2017	56.13	56.50	54.74	55.03	5,890,113	-0.22(-0.40%)
Apr 24, 2017	55.47	55.57	54.86	55.25	2,884,165	+0.21(+0.38%)
Apr 21, 2017	55.03	55.35	54.65	55.03	3,637,827	+0.08(+0.15%)
Apr 20, 2017	54.64	55.30	54.58	54.95	2,878,071	+0.35(+0.63%)
Apr 19, 2017	55.08	55.20	54.54	54.60	2,569,825	-0.52(-0.94%)
Apr 18, 2017	54.42	55.42	54.25	55.12	4,747,914	+0.66(+1.21%)
Apr 17, 2017	53.77	54.76	53.56	54.46	2,970,454	+0.84(+1.56%)
Apr 13, 2017	54.39	54.44	53.60	53.62	2,485,912	-0.67(-1.23%)
Apr 12, 2017	52.95	54.40	52.84	54.29	4,600,588	+1.18(+2.23%)
Apr 11, 2017	52.78	53.10	52.69	53.11	1,945,890	+0.18(+0.34%)
Apr 10, 2017	52.60	53.12	52.40	52.93	2,043,294	+0.41(+0.79%)
Apr 07, 2017	52.89	52.98	52.44	52.52	2,927,850	-0.39(-0.73%)
Apr 06, 2017	52.30	53.00	52.20	52.90	2,695,442	+0.57(+1.08%)
Apr 05, 2017	52.45	52.88	52.14	52.34	2,555,692	-0.10(-0.19%)
Apr 04, 2017	52.32	52.47	51.96	52.44	3,358,134	+0.08(+0.15%)
Apr 03, 2017	52.35	52.68	52.12	52.36	1,848,927	+0.23(+0.44%)
Mar 31, 2017	52.07	52.47	52.02	52.14	2,928,143	+0.06(+0.11%)
Mar 30, 2017	52.27	52.42	52.03	52.08	1,842,927	-0.20(-0.39%)
Mar 29, 2017	52.28	52.56	52.05	52.28	2,011,524	+0.05(+0.10%)
Mar 28, 2017	52.15	52.36	51.76	52.23	2,520,824	-0.02(-0.03%)
Mar 27, 2017	52.46	53.12	52.15	52.25	2,239,496	-0.62(-1.17%)
Mar 24, 2017	52.81	53.05	52.64	52.86	1,969,778	+0.20(+0.38%)
Mar 23, 2017	52.81	53.27	52.58	52.66	2,007,297	-0.33(-0.62%)
Mar 22, 2017	52.61	53.07	52.12	52.99	2,367,203	+0.39(+0.74%)
Mar 21, 2017	52.63	52.67	52.01	52.60	2,923,933	-0.08(-0.16%)
Mar 20, 2017	52.25	52.78	52.00	52.69	2,514,025	+0.44(+0.84%)
Mar 17, 2017	52.43	52.62	52.06	52.25	4,882,448	-0.14(-0.26%)
Mar 16, 2017	53.14	53.14	51.71	52.38	5,034,707	-0.93(-1.74%)
Mar 15, 2017	53.13	53.61	52.64	53.31	2,373,451	+0.36(+0.69%)
Mar 14, 2017	53.74	53.84	52.59	52.95	2,439,178	-0.79(-1.46%)
Mar 13, 2017	53.81	54.01	53.45	53.73	4,251,443	+0.04(+0.08%)
Mar 10, 2017	52.71	53.78	52.71	53.69	2,933,589	+1.06(+2.02%)
Mar 09, 2017	52.50	52.71	52.33	52.63	1,770,593	+0.31(+0.60%)
Mar 08, 2017	52.40	53.06	52.13	52.31	3,198,693	+0.03(+0.05%)
Mar 07, 2017	52.25	52.85	52.18	52.29	3,826,225	-0.08(-0.16%)
Mar 06, 2017	52.13	52.63	51.54	52.37	5,754,828	-1.36(-2.53%)
Mar 03, 2017	53.29	53.77	52.98	53.73	2,681,391	+0.42(+0.79%)
Mar 02, 2017	54.37	54.37	53.25	53.31	3,326,017	-0.93(-1.71%)

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.