Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.18	50.35	48.01	48.61	1,219,402	-1.61(-3.21%)
May 30, 2017	50.05	50.39	49.88	50.22	1,382,029	-0.04(-0.08%)
May 26, 2017	49.03	50.30	48.56	50.26	1,401,633	+1.40(+2.87%)
May 25, 2017	50.18	50.43	48.78	48.86	1,437,849	-1.10(-2.21%)
May 24, 2017	49.20	50.30	49.16	49.96	757,545	+0.76(+1.55%)
May 23, 2017	48.86	49.88	48.33	49.20	682,326	+0.30(+0.61%)
May 22, 2017	49.28	49.94	48.18	48.90	926,077	-0.04(-0.09%)
May 19, 2017	48.35	49.20	47.93	48.95	1,369,693	+0.59(+1.23%)
May 18, 2017	48.10	50.26	48.03	48.35	1,312,594	+0.38(+0.80%)
May 17, 2017	48.22	48.63	47.63	47.97	1,454,819	-0.72(-1.48%)
May 16, 2017	49.58	49.88	47.54	48.69	1,959,474	-0.89(-1.80%)
May 15, 2017	50.09	50.33	49.37	49.58	1,044,228	-0.64(-1.27%)
May 12, 2017	52.17	52.43	50.09	50.22	1,525,585	-2.04(-3.90%)
May 11, 2017	51.92	52.43	50.90	52.26	1,106,224	+0.00(+0.00%)
May 10, 2017	53.62	53.66	51.92	52.26	1,169,288	-1.36(-2.54%)
May 09, 2017	53.49	54.17	51.59	53.62	2,081,794	+1.86(+3.59%)
May 08, 2017	53.49	54.21	51.15	51.76	1,699,815	-1.73(-3.24%)
May 05, 2017	52.77	53.75	52.52	53.49	574,825	+0.80(+1.52%)
May 04, 2017	53.96	53.96	52.69	52.69	552,641	-1.40(-2.58%)
May 03, 2017	54.42	54.68	52.71	54.08	1,218,657	-0.68(-1.24%)
May 02, 2017	56.79	57.19	54.72	54.76	1,517,978	-1.90(-3.36%)
May 01, 2017	58.40	59.03	56.24	56.66	1,074,150	-1.69(-2.90%)
Apr 28, 2017	59.20	59.20	58.31	58.35	893,755	-0.85(-1.43%)
Apr 27, 2017	59.24	59.45	58.35	59.20	357,561	+0.08(+0.14%)
Apr 26, 2017	58.31	59.45	58.10	59.12	694,080	+0.85(+1.45%)
Apr 25, 2017	58.48	59.01	58.19	58.27	785,515	+0.25(+0.44%)
Apr 24, 2017	59.24	59.28	57.47	58.02	761,531	-0.42(-0.72%)
Apr 21, 2017	58.27	58.69	57.59	58.44	635,918	+0.25(+0.44%)
Apr 20, 2017	59.12	59.45	57.97	58.19	545,935	-0.47(-0.79%)
Apr 19, 2017	57.04	58.99	57.04	58.65	913,274	+2.07(+3.66%)
Apr 18, 2017	55.99	56.75	55.61	56.58	238,600	+0.38(+0.68%)
Apr 17, 2017	55.99	56.45	55.52	56.20	301,307	+0.38(+0.68%)
Apr 13, 2017	56.54	56.58	55.32	55.82	494,999	-0.89(-1.57%)
Apr 12, 2017	57.38	57.85	56.58	56.71	513,246	-0.80(-1.40%)
Apr 11, 2017	57.34	58.12	57.04	57.51	371,895	-0.17(-0.29%)
Apr 10, 2017	58.27	58.86	57.55	57.68	325,193	-0.51(-0.87%)
Apr 07, 2017	58.19	58.57	57.78	58.19	403,947	-0.42(-0.72%)
Apr 06, 2017	57.59	58.78	57.13	58.61	529,825	+0.97(+1.69%)
Apr 05, 2017	58.74	58.90	57.55	57.64	367,983	-0.85(-1.45%)
Apr 04, 2017	58.44	59.03	58.02	58.48	266,912	-0.13(-0.22%)
Apr 03, 2017	59.33	59.37	57.80	58.61	424,581	-0.72(-1.21%)
Mar 31, 2017	59.41	60.17	58.78	59.33	787,505	-0.17(-0.28%)
Mar 30, 2017	58.02	60.00	58.02	59.50	564,147	+1.56(+2.70%)
Mar 29, 2017	57.89	58.02	57.22	57.93	888,834	-0.08(-0.15%)
Mar 28, 2017	58.35	58.48	57.97	58.02	463,555	-0.47(-0.80%)
Mar 27, 2017	58.48	58.99	57.76	58.48	429,848	-0.55(-0.93%)
Mar 24, 2017	59.03	60.09	58.65	59.03	538,552	+0.08(+0.14%)
Mar 23, 2017	57.64	59.16	57.47	58.95	571,982	+1.10(+1.90%)
Mar 22, 2017	56.41	57.85	56.41	57.85	513,942	+1.31(+2.32%)
Mar 21, 2017	57.97	58.69	56.49	56.54	417,270	-1.10(-1.91%)
Mar 20, 2017	57.55	58.14	57.17	57.64	483,846	-0.08(-0.15%)
Mar 17, 2017	57.97	58.10	57.21	57.72	872,680	-0.47(-0.80%)
Mar 16, 2017	58.74	59.03	57.85	58.19	434,632	-0.42(-0.72%)
Mar 15, 2017	59.20	59.62	58.35	58.61	514,795	-0.72(-1.21%)
Mar 14, 2017	58.48	59.43	58.06	59.33	464,756	+0.34(+0.57%)
Mar 13, 2017	59.07	60.00	58.90	58.99	408,208	-0.21(-0.36%)
Mar 10, 2017	60.38	60.38	58.57	59.20	583,429	-0.85(-1.41%)
Mar 09, 2017	60.93	61.15	59.75	60.05	778,964	-0.68(-1.11%)
Mar 08, 2017	62.03	62.46	60.72	60.72	344,837	-1.06(-1.71%)
Mar 07, 2017	61.74	62.50	60.93	61.78	672,586	-0.04(-0.07%)
Mar 06, 2017	60.89	62.33	59.45	61.82	1,054,161	+0.68(+1.11%)
Mar 03, 2017	59.79	61.27	59.41	61.15	474,307	+1.27(+2.12%)
Mar 02, 2017	62.08	62.08	59.75	59.88	476,546	-1.99(-3.21%)

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.