Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.33	55.75	55.08	55.70	310,746	+0.52(+0.94%)
May 30, 2017	55.48	55.57	55.14	55.18	164,429	-0.33(-0.60%)
May 26, 2017	55.37	55.80	55.28	55.52	388,123	+0.12(+0.22%)
May 25, 2017	54.68	55.45	54.57	55.40	217,352	+0.75(+1.37%)
May 24, 2017	53.98	54.94	53.98	54.64	471,252	+0.83(+1.55%)
May 23, 2017	53.54	53.95	53.30	53.81	239,937	+0.44(+0.82%)
May 22, 2017	52.65	53.49	52.08	53.37	192,233	+0.80(+1.53%)
May 19, 2017	52.38	52.88	52.07	52.57	215,334	+0.07(+0.13%)
May 18, 2017	52.36	52.67	51.73	52.50	296,177	+0.30(+0.58%)
May 17, 2017	51.92	52.48	51.70	52.19	303,057	+0.27(+0.53%)
May 16, 2017	52.72	52.79	51.91	51.92	305,215	-0.81(-1.54%)
May 15, 2017	52.84	53.04	52.67	52.73	175,174	+0.09(+0.17%)
May 12, 2017	52.65	52.85	52.53	52.64	169,758	+0.00(+0.00%)
May 11, 2017	52.34	52.64	51.97	52.64	220,423	+0.38(+0.73%)
May 10, 2017	52.37	52.70	52.05	52.26	234,937	-0.01(-0.01%)
May 09, 2017	52.44	52.70	52.15	52.27	271,781	-0.31(-0.59%)
May 08, 2017	52.68	52.96	52.45	52.57	338,645	+0.02(+0.03%)
May 05, 2017	52.44	52.73	52.35	52.56	222,506	+0.44(+0.84%)
May 04, 2017	51.32	52.17	51.26	52.12	352,869	+0.50(+0.98%)
May 03, 2017	52.08	52.08	51.47	51.62	271,805	-0.44(-0.85%)
May 02, 2017	52.25	52.42	51.84	52.06	260,309	-0.04(-0.07%)
May 01, 2017	52.85	52.85	51.87	52.10	348,023	-0.55(-1.04%)
Apr 28, 2017	53.33	53.33	52.57	52.65	272,583	-0.66(-1.23%)
Apr 27, 2017	53.62	54.04	53.28	53.30	280,534	-0.25(-0.46%)
Apr 26, 2017	53.41	53.72	53.09	53.55	401,098	+0.26(+0.49%)
Apr 25, 2017	53.36	53.49	53.11	53.29	237,189	-0.07(-0.13%)
Apr 24, 2017	53.32	54.26	52.94	53.36	221,198	+0.35(+0.67%)
Apr 21, 2017	52.19	53.12	52.19	53.00	387,238	+0.93(+1.78%)
Apr 20, 2017	51.96	52.14	51.44	52.08	240,283	+0.11(+0.22%)
Apr 19, 2017	52.35	52.56	51.89	51.96	346,640	-0.38(-0.73%)
Apr 18, 2017	52.29	52.63	52.11	52.35	419,283	+0.11(+0.20%)
Apr 17, 2017	51.95	52.31	51.86	52.24	296,682	+0.41(+0.80%)
Apr 13, 2017	52.17	52.21	51.78	51.83	351,174	-0.38(-0.72%)
Apr 12, 2017	52.27	52.30	51.70	52.20	370,014	-0.04(-0.07%)
Apr 11, 2017	51.83	52.40	51.59	52.24	555,707	+0.32(+0.61%)
Apr 10, 2017	51.77	52.08	51.31	51.93	387,894	+0.19(+0.36%)
Apr 07, 2017	51.54	51.95	51.48	51.74	350,532	+0.20(+0.38%)
Apr 06, 2017	51.09	51.63	50.79	51.54	226,696	+0.32(+0.63%)
Apr 05, 2017	50.99	51.51	50.92	51.22	507,585	+0.17(+0.34%)
Apr 04, 2017	50.51	51.20	50.45	51.05	250,079	+0.48(+0.95%)
Apr 03, 2017	50.99	50.99	50.31	50.56	244,864	-0.43(-0.84%)
Mar 31, 2017	50.94	51.37	50.60	50.99	356,572	+0.17(+0.34%)
Mar 30, 2017	51.11	51.11	50.38	50.82	241,941	-0.20(-0.40%)
Mar 29, 2017	51.38	51.38	50.83	51.02	367,387	-0.46(-0.89%)
Mar 28, 2017	51.21	51.50	50.98	51.48	200,937	+0.16(+0.31%)
Mar 27, 2017	51.05	51.47	50.70	51.32	290,161	+0.17(+0.34%)
Mar 24, 2017	50.73	51.34	50.62	51.15	201,542	+0.32(+0.62%)
Mar 23, 2017	50.64	51.17	50.28	50.83	204,806	+0.06(+0.12%)
Mar 22, 2017	50.62	51.03	50.37	50.77	288,695	+0.24(+0.48%)
Mar 21, 2017	50.09	50.77	49.88	50.53	240,363	+0.47(+0.93%)
Mar 20, 2017	50.92	50.92	49.69	50.07	218,375	-0.68(-1.34%)
Mar 17, 2017	50.10	50.91	50.10	50.74	832,998	+0.54(+1.08%)
Mar 16, 2017	50.49	50.54	49.99	50.20	258,407	-0.18(-0.36%)
Mar 15, 2017	49.47	50.62	49.37	50.38	371,133	+1.14(+2.33%)
Mar 14, 2017	49.13	49.40	49.00	49.24	227,134	+0.05(+0.09%)
Mar 13, 2017		49.19	48.71	49.19	263,479	+0.18(+0.37%)
Mar 10, 2017	48.84	49.12	48.73	49.01	311,804	+0.37(+0.76%)
Mar 09, 2017	49.12	49.48	48.62	48.64	466,569	-0.46(-0.94%)
Mar 08, 2017	49.91	50.04	49.09	49.10	251,142	-1.23(-2.44%)
Mar 07, 2017	50.43	50.72	50.30	50.33	386,387	-0.24(-0.48%)
Mar 06, 2017	50.61	50.78	50.33	50.57	330,919	-0.14(-0.27%)
Mar 03, 2017	50.57	50.77	50.00	50.71	447,078	+0.19(+0.37%)
Mar 02, 2017	50.50	50.98	50.41	50.52	260,453	-0.08(-0.16%)

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.