Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.64	53.64	53.45	53.51	398,849	+0.01(+0.02%)
May 30, 2017	53.41	53.53	53.38	53.50	228,886	-0.05(-0.09%)
May 26, 2017	53.47	53.55	53.39	53.55	143,516	-0.02(-0.03%)
May 25, 2017	53.56	53.66	53.54	53.57	172,367	+0.13(+0.25%)
May 24, 2017	53.37	53.47	53.29	53.44	168,204	+0.00(+0.00%)
May 23, 2017	53.50	53.51	53.40	53.44	350,848	+0.07(+0.12%)
May 22, 2017	53.23	53.43	53.23	53.37	252,819	+0.10(+0.19%)
May 19, 2017	53.09	53.32	53.06	53.27	160,038	+0.42(+0.79%)
May 18, 2017	52.61	52.91	52.55	52.86	206,340	+0.16(+0.31%)
May 17, 2017	52.94	52.99	52.68	52.69	640,268	-0.44(-0.83%)
May 16, 2017	53.18	53.23	53.06	53.14	287,917	+0.07(+0.12%)
May 15, 2017	53.06	53.13	53.00	53.07	293,253	+0.22(+0.42%)
May 12, 2017	52.77	52.86	52.74	52.85	195,774	+0.07(+0.12%)
May 11, 2017	52.77	52.84	52.64	52.78	273,717	-0.04(-0.08%)
May 10, 2017	52.82	53.11	52.75	52.82	212,707	-0.08(-0.16%)
May 09, 2017	52.94	53.00	52.83	52.91	457,077	-0.14(-0.26%)
May 08, 2017	53.09	53.11	52.99	53.04	330,153	+0.20(+0.37%)
May 05, 2017	52.63	52.88	52.54	52.85	247,233	+0.19(+0.36%)
May 04, 2017	52.52	52.68	52.45	52.66	1,588,728	+0.03(+0.06%)
May 03, 2017	52.57	52.68	52.46	52.63	324,270	-0.14(-0.26%)
May 02, 2017	52.79	52.83	52.76	52.77	827,528	+0.16(+0.31%)
May 01, 2017	52.73	52.73	52.53	52.60	208,171	+0.25(+0.47%)
Apr 28, 2017	52.31	52.40	52.29	52.36	275,238	-0.10(-0.19%)
Apr 27, 2017	52.41	52.46	52.33	52.45	595,391	+0.12(+0.24%)
Apr 26, 2017	52.37	52.45	52.31	52.33	210,508	-0.02(-0.05%)
Apr 25, 2017	52.30	52.44	52.26	52.36	303,066	+0.31(+0.60%)
Apr 24, 2017	52.06	52.11	51.95	52.04	368,086	+0.38(+0.73%)
Apr 21, 2017	51.68	51.71	51.58	51.67	268,767	+0.16(+0.32%)
Apr 20, 2017	51.38	51.53	51.38	51.50	318,531	+0.46(+0.90%)
Apr 19, 2017	51.30	51.31	50.99	51.04	283,494	-0.21(-0.42%)
Apr 18, 2017	51.20	51.25	51.08	51.25	204,140	-0.39(-0.75%)
Apr 17, 2017	51.53	51.64	51.44	51.64	235,917	+0.53(+1.03%)
Apr 13, 2017	51.30	51.33	51.12	51.12	160,904	-0.26(-0.51%)
Apr 12, 2017	51.41	51.43	51.22	51.38	218,542	-0.08(-0.16%)
Apr 11, 2017	51.44	51.46	51.20	51.46	669,974	+0.12(+0.24%)
Apr 10, 2017	51.32	51.39	51.24	51.34	329,433	-0.08(-0.16%)
Apr 07, 2017	51.40	51.55	51.40	51.42	88,909	-0.04(-0.08%)
Apr 06, 2017	51.46	51.50	51.37	51.46	251,802	-0.25(-0.48%)
Apr 05, 2017	51.87	51.99	51.70	51.71	2,266,916	-0.25(-0.47%)
Apr 04, 2017	51.88	51.95	51.75	51.95	427,039	-0.14(-0.27%)
Apr 03, 2017	52.00	52.11	51.84	52.09	421,960	+0.13(+0.25%)
Mar 31, 2017	51.85	51.99	51.79	51.96	604,748	-0.37(-0.71%)
Mar 30, 2017	52.26	52.42	52.24	52.33	324,089	-0.20(-0.38%)
Mar 29, 2017	52.45	52.56	52.36	52.53	251,082	+0.13(+0.25%)
Mar 28, 2017	52.22	52.45	52.14	52.40	269,821	+0.44(+0.85%)
Mar 27, 2017	51.80	52.04	51.70	51.95	349,399	-0.07(-0.13%)
Mar 24, 2017	51.95	52.10	51.94	52.02	171,036	+0.34(+0.65%)
Mar 23, 2017	51.58	51.87	51.58	51.68	232,230	-0.02(-0.03%)
Mar 22, 2017	51.58	51.78	51.47	51.70	319,117	+0.04(+0.07%)
Mar 21, 2017	52.32	52.36	51.64	51.66	379,345	-0.46(-0.88%)
Mar 20, 2017	52.03	52.24	51.90	52.12	429,603	+0.13(+0.25%)
Mar 17, 2017	51.92	52.09	51.91	51.99	234,935	+0.19(+0.36%)
Mar 16, 2017	52.20	52.20	51.79	51.80	265,264	-0.12(-0.24%)
Mar 15, 2017	51.35	51.98	51.27	51.92	230,209	+0.79(+1.54%)
Mar 14, 2017	51.17	51.17	51.05	51.14	203,837	-0.27(-0.53%)
Mar 13, 2017	51.35	51.41	51.30	51.41	208,989	+0.23(+0.45%)
Mar 10, 2017	51.01	51.18	50.97	51.18	156,855	+0.48(+0.95%)
Mar 09, 2017	50.66	50.72	50.53	50.69	216,252	+0.01(+0.02%)
Mar 08, 2017	50.91	50.92	50.68	50.68	246,547	-0.27(-0.53%)
Mar 07, 2017	51.00	51.04	50.88	50.95	190,387	+0.10(+0.19%)
Mar 06, 2017	50.89	50.92	50.78	50.86	183,821	-0.10(-0.19%)
Mar 03, 2017	50.95	51.01	50.79	50.95	371,096	-0.02(-0.05%)
Mar 02, 2017	51.25	51.27	50.96	50.98	215,535	-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.