Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.57	57.01	56.32	56.95	303,908	+0.53(+0.94%)
May 30, 2017	56.73	56.82	56.38	56.43	160,810	-0.34(-0.60%)
May 26, 2017	56.62	57.05	56.53	56.77	379,581	+0.12(+0.22%)
May 25, 2017	55.91	56.70	55.80	56.64	212,569	+0.77(+1.37%)
May 24, 2017	55.20	56.18	55.20	55.87	460,881	+0.85(+1.55%)
May 23, 2017	54.75	55.17	54.50	55.02	234,657	+0.45(+0.82%)
May 22, 2017	53.83	54.69	53.25	54.57	188,003	+0.82(+1.53%)
May 19, 2017	53.55	54.07	53.24	53.75	210,596	+0.07(+0.13%)
May 18, 2017	53.54	53.86	52.89	53.68	289,660	+0.31(+0.58%)
May 17, 2017	53.09	53.66	52.86	53.37	296,387	+0.28(+0.53%)
May 16, 2017	53.90	53.97	53.08	53.09	298,498	-0.83(-1.54%)
May 15, 2017	54.03	54.23	53.85	53.92	171,319	+0.09(+0.17%)
May 12, 2017	53.83	54.03	53.72	53.83	166,023	+0.00(+0.00%)
May 11, 2017	53.52	53.83	53.14	53.83	215,572	+0.39(+0.73%)
May 10, 2017	53.55	53.88	53.22	53.43	229,767	-0.01(-0.01%)
May 09, 2017	53.62	53.89	53.33	53.44	265,800	-0.32(-0.59%)
May 08, 2017	53.86	54.15	53.63	53.76	331,192	+0.02(+0.03%)
May 05, 2017	53.62	53.92	53.53	53.74	217,610	+0.45(+0.84%)
May 04, 2017	52.48	53.35	52.42	53.30	345,103	+0.52(+0.98%)
May 03, 2017	53.25	53.25	52.63	52.78	265,824	-0.45(-0.85%)
May 02, 2017	53.43	53.60	53.01	53.23	254,580	-0.04(-0.07%)
May 01, 2017	54.03	54.03	53.03	53.27	340,364	-0.56(-1.04%)
Apr 28, 2017	54.53	54.53	53.76	53.83	266,585	-0.67(-1.23%)
Apr 27, 2017	54.83	55.26	54.48	54.50	274,361	-0.25(-0.46%)
Apr 26, 2017	54.61	54.93	54.29	54.76	392,272	+0.27(+0.49%)
Apr 25, 2017	54.57	54.69	54.30	54.49	231,970	-0.07(-0.13%)
Apr 24, 2017	54.52	55.48	54.13	54.56	216,330	+0.36(+0.67%)
Apr 21, 2017	53.36	54.32	53.36	54.20	378,717	+0.95(+1.78%)
Apr 20, 2017	53.13	53.32	52.60	53.25	234,996	+0.12(+0.22%)
Apr 19, 2017	53.53	53.74	53.06	53.13	339,011	-0.39(-0.73%)
Apr 18, 2017	53.46	53.81	53.29	53.53	410,056	+0.11(+0.20%)
Apr 17, 2017	53.12	53.49	53.03	53.42	290,153	+0.42(+0.80%)
Apr 13, 2017	53.34	53.39	52.94	52.99	343,446	-0.39(-0.72%)
Apr 12, 2017	53.45	53.48	52.86	53.38	361,871	-0.04(-0.07%)
Apr 11, 2017	52.99	53.58	52.75	53.42	543,478	+0.32(+0.61%)
Apr 10, 2017	52.93	53.25	52.46	53.09	379,358	+0.19(+0.36%)
Apr 07, 2017	52.70	53.12	52.64	52.90	342,818	+0.20(+0.38%)
Apr 06, 2017	52.24	52.79	51.93	52.70	221,707	+0.33(+0.63%)
Apr 05, 2017	52.14	52.67	52.07	52.37	496,415	+0.18(+0.34%)
Apr 04, 2017	51.65	52.35	51.58	52.19	244,575	+0.49(+0.95%)
Apr 03, 2017	52.14	52.14	51.45	51.70	239,476	-0.44(-0.84%)
Mar 31, 2017	52.09	52.52	51.74	52.14	348,725	+0.18(+0.34%)
Mar 30, 2017	52.26	52.26	51.52	51.96	236,616	-0.21(-0.40%)
Mar 29, 2017	52.53	52.54	51.98	52.17	359,302	-0.47(-0.89%)
Mar 28, 2017	52.36	52.66	52.13	52.64	196,515	+0.16(+0.31%)
Mar 27, 2017	52.20	52.63	51.84	52.48	283,776	+0.18(+0.34%)
Mar 24, 2017	51.87	52.49	51.76	52.30	197,107	+0.32(+0.62%)
Mar 23, 2017	51.78	52.32	51.41	51.98	200,299	+0.06(+0.12%)
Mar 22, 2017	51.75	52.18	51.51	51.92	282,342	+0.25(+0.48%)
Mar 21, 2017	51.22	51.91	51.00	51.67	235,073	+0.48(+0.93%)
Mar 20, 2017	52.07	52.07	50.81	51.19	213,570	-0.69(-1.34%)
Mar 17, 2017	51.22	52.06	51.22	51.89	814,667	+0.55(+1.08%)
Mar 16, 2017	51.62	51.68	51.12	51.33	252,720	-0.18(-0.36%)
Mar 15, 2017	50.58	51.75	50.48	51.52	362,966	+1.17(+2.32%)
Mar 14, 2017	50.24	50.51	50.10	50.35	222,135	+0.05(+0.09%)
Mar 13, 2017		50.30	49.81	50.30	257,681	+0.18(+0.37%)
Mar 10, 2017	49.94	50.22	49.83	50.11	304,942	+0.38(+0.76%)
Mar 09, 2017	50.23	50.59	49.71	49.74	456,302	-0.47(-0.94%)
Mar 08, 2017	51.03	51.17	50.20	50.21	245,616	-1.26(-2.44%)
Mar 07, 2017	51.56	51.86	51.43	51.46	377,884	-0.25(-0.48%)
Mar 06, 2017	51.75	51.92	51.46	51.71	323,637	-0.14(-0.27%)
Mar 03, 2017	51.71	51.91	51.12	51.85	437,239	+0.19(+0.37%)
Mar 02, 2017	51.63	52.12	51.55	51.65	254,722	-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.