Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.49	53.49	53.30	53.36	399,964	+0.01(+0.02%)
May 30, 2017	53.27	53.38	53.23	53.36	229,526	-0.05(-0.09%)
May 26, 2017	53.32	53.40	53.24	53.40	143,917	-0.02(-0.03%)
May 25, 2017	53.41	53.51	53.39	53.42	172,849	+0.13(+0.25%)
May 24, 2017	53.22	53.32	53.14	53.29	168,674	+0.00(+0.00%)
May 23, 2017	53.35	53.36	53.25	53.29	351,828	+0.07(+0.12%)
May 22, 2017	53.09	53.28	53.09	53.22	253,526	+0.10(+0.19%)
May 19, 2017	52.95	53.17	52.91	53.13	160,485	+0.42(+0.79%)
May 18, 2017	52.46	52.76	52.41	52.71	206,917	+0.16(+0.31%)
May 17, 2017	52.79	52.84	52.53	52.54	642,058	-0.44(-0.83%)
May 16, 2017	53.04	53.08	52.91	52.99	288,722	+0.07(+0.12%)
May 15, 2017	52.91	52.98	52.86	52.92	294,072	+0.22(+0.42%)
May 12, 2017	52.62	52.71	52.59	52.70	196,322	+0.07(+0.12%)
May 11, 2017	52.63	52.69	52.50	52.63	274,482	-0.04(-0.08%)
May 10, 2017	52.68	52.96	52.60	52.68	213,302	-0.08(-0.16%)
May 09, 2017	52.79	52.85	52.68	52.76	458,355	-0.14(-0.26%)
May 08, 2017	52.94	52.96	52.84	52.90	331,076	+0.20(+0.37%)
May 05, 2017	52.48	52.73	52.39	52.70	247,924	+0.19(+0.36%)
May 04, 2017	52.37	52.53	52.30	52.51	1,593,169	+0.03(+0.06%)
May 03, 2017	52.42	52.54	52.32	52.48	325,176	-0.14(-0.26%)
May 02, 2017	52.64	52.68	52.61	52.62	829,841	+0.16(+0.31%)
May 01, 2017	52.59	52.59	52.38	52.45	208,753	+0.25(+0.47%)
Apr 28, 2017	52.17	52.26	52.14	52.21	276,008	-0.10(-0.19%)
Apr 27, 2017	52.27	52.32	52.18	52.31	597,055	+0.12(+0.24%)
Apr 26, 2017	52.23	52.30	52.16	52.18	211,096	-0.02(-0.05%)
Apr 25, 2017	52.15	52.29	52.12	52.21	303,913	+0.31(+0.60%)
Apr 24, 2017	51.91	51.96	51.81	51.90	369,115	+0.38(+0.73%)
Apr 21, 2017	51.54	51.57	51.44	51.52	269,518	+0.16(+0.32%)
Apr 20, 2017	51.23	51.39	51.23	51.36	319,422	+0.46(+0.90%)
Apr 19, 2017	51.15	51.17	50.85	50.90	284,286	-0.21(-0.42%)
Apr 18, 2017	51.05	51.11	50.94	51.11	204,710	-0.38(-0.75%)
Apr 17, 2017	51.39	51.50	51.29	51.50	236,576	+0.52(+1.03%)
Apr 13, 2017	51.16	51.19	50.97	50.97	161,354	-0.26(-0.51%)
Apr 12, 2017	51.27	51.28	51.08	51.23	219,153	-0.08(-0.16%)
Apr 11, 2017	51.29	51.32	51.05	51.32	671,846	+0.12(+0.24%)
Apr 10, 2017	51.18	51.24	51.10	51.19	330,354	-0.08(-0.16%)
Apr 07, 2017	51.26	51.41	51.26	51.28	89,158	-0.04(-0.08%)
Apr 06, 2017	51.32	51.36	51.23	51.32	252,506	-0.25(-0.48%)
Apr 05, 2017	51.73	51.84	51.55	51.56	2,273,252	-0.25(-0.47%)
Apr 04, 2017	51.73	51.81	51.60	51.81	428,233	-0.14(-0.27%)
Apr 03, 2017	51.86	51.96	51.69	51.95	423,139	+0.13(+0.25%)
Mar 31, 2017	51.71	51.84	51.64	51.82	606,438	-0.37(-0.71%)
Mar 30, 2017	52.11	52.27	52.09	52.18	324,995	-0.20(-0.38%)
Mar 29, 2017	52.30	52.41	52.22	52.38	251,784	+0.13(+0.25%)
Mar 28, 2017	52.08	52.30	52.00	52.25	270,575	+0.44(+0.85%)
Mar 27, 2017	51.66	51.89	51.55	51.81	350,375	-0.07(-0.13%)
Mar 24, 2017	51.81	51.96	51.79	51.87	171,514	+0.34(+0.65%)
Mar 23, 2017	51.44	51.73	51.43	51.54	232,879	-0.02(-0.03%)
Mar 22, 2017	51.44	51.64	51.32	51.55	320,009	+0.04(+0.07%)
Mar 21, 2017	52.18	52.21	51.50	51.52	380,405	-0.46(-0.88%)
Mar 20, 2017	51.88	52.10	51.75	51.97	430,803	+0.13(+0.25%)
Mar 17, 2017	51.78	51.95	51.76	51.84	235,591	+0.19(+0.36%)
Mar 16, 2017	52.05	52.05	51.64	51.65	266,005	-0.12(-0.24%)
Mar 15, 2017	51.21	51.83	51.13	51.78	230,852	+0.78(+1.54%)
Mar 14, 2017	51.03	51.03	50.91	50.99	204,406	-0.27(-0.53%)
Mar 13, 2017	51.21	51.26	51.16	51.26	209,573	+0.23(+0.45%)
Mar 10, 2017	50.87	51.03	50.83	51.03	157,294	+0.48(+0.95%)
Mar 09, 2017	50.52	50.58	50.39	50.55	216,856	+0.01(+0.02%)
Mar 08, 2017	50.76	50.78	50.54	50.54	247,236	-0.27(-0.53%)
Mar 07, 2017	50.86	50.90	50.74	50.81	190,919	+0.10(+0.19%)
Mar 06, 2017	50.75	50.78	50.64	50.71	184,335	-0.10(-0.19%)
Mar 03, 2017	50.80	50.86	50.65	50.81	372,133	-0.02(-0.05%)
Mar 02, 2017	51.11	51.13	50.82	50.84	216,137	-0.55(-1.07%)

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.