Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.63	55.92	54.92	55.81	4,401,427	+0.57(+1.03%)
May 30, 2017	56.25	56.27	55.21	55.25	4,066,537	-1.11(-1.96%)
May 26, 2017	56.52	56.80	56.19	56.35	5,305,821	-0.23(-0.41%)
May 25, 2017	55.53	56.84	55.53	56.58	7,320,955	+1.24(+2.25%)
May 24, 2017	55.55	55.74	55.14	55.34	3,363,817	-0.06(-0.10%)
May 23, 2017	55.03	55.56	54.62	55.40	3,187,430	+0.67(+1.22%)
May 22, 2017	54.24	55.21	54.11	54.73	6,208,499	+0.82(+1.52%)
May 19, 2017	53.45	54.21	53.38	53.91	3,648,900	+0.70(+1.31%)
May 18, 2017	53.06	53.67	52.91	53.21	3,850,637	+0.23(+0.44%)
May 17, 2017	54.12	53.86	52.78	52.98	4,516,826	-1.14(-2.11%)
May 16, 2017	53.97	54.45	53.55	54.12	5,086,695	+0.22(+0.41%)
May 15, 2017	53.17	54.18	53.17	53.90	4,008,627	+0.75(+1.42%)
May 12, 2017	53.76	54.08	53.03	53.15	3,304,786	-0.81(-1.50%)
May 11, 2017	54.06	54.23	53.37	53.96	2,811,124	-0.26(-0.48%)
May 10, 2017	54.03	54.42	53.84	54.22	5,438,476	+0.08(+0.15%)
May 09, 2017	53.64	54.39	53.57	54.13	4,810,128	+0.74(+1.39%)
May 08, 2017	54.34	54.55	53.18	53.39	3,902,741	-0.85(-1.58%)
May 05, 2017	54.24	54.38	53.82	54.24	2,609,321	+0.06(+0.10%)
May 04, 2017	54.26	54.48	53.45	54.19	4,142,051	+0.17(+0.31%)
May 03, 2017	53.97	54.26	53.72	54.02	4,332,177	-0.16(-0.29%)
May 02, 2017	52.34	54.30	52.29	54.18	5,269,052	+1.90(+3.64%)
May 01, 2017	52.50	53.15	52.17	52.27	4,475,504	+0.06(+0.11%)
Apr 28, 2017	51.94	52.38	51.70	52.22	5,396,168	+0.44(+0.84%)
Apr 27, 2017	51.65	52.41	50.64	51.78	11,044,275	-1.11(-2.09%)
Apr 26, 2017	53.14	53.43	52.67	52.89	5,817,902	-0.14(-0.26%)
Apr 25, 2017	52.87	53.72	52.86	53.03	5,720,843	+0.56(+1.06%)
Apr 24, 2017	52.20	52.67	52.06	52.47	3,847,278	+0.80(+1.55%)
Apr 21, 2017	51.86	52.15	51.40	51.67	4,121,435	-0.30(-0.57%)
Apr 20, 2017	51.01	52.13	51.01	51.97	4,607,782	+1.21(+2.38%)
Apr 19, 2017	50.88	51.17	50.60	50.76	3,100,705	+0.21(+0.42%)
Apr 18, 2017	50.77	51.15	49.98	50.55	3,897,451	-0.28(-0.55%)
Apr 17, 2017	50.58	50.84	50.30	50.83	3,070,887	+0.38(+0.75%)
Apr 13, 2017	51.39	51.43	50.43	50.45	4,529,410	-1.11(-2.16%)
Apr 12, 2017	51.75	52.54	51.53	51.56	7,489,904	+0.42(+0.82%)
Apr 11, 2017	50.35	51.16	49.78	51.14	5,847,230	+0.78(+1.55%)
Apr 10, 2017	50.53	50.74	50.12	50.36	4,595,430	-0.30(-0.59%)
Apr 07, 2017	49.54	50.97	49.47	50.66	8,549,966	+1.08(+2.17%)
Apr 06, 2017	49.55	49.94	49.20	49.58	3,255,850	+0.03(+0.06%)
Apr 05, 2017	49.68	50.54	49.51	49.55	5,192,044	+0.26(+0.53%)
Apr 04, 2017	49.98	50.06	49.12	49.29	4,296,776	-0.86(-1.72%)
Apr 03, 2017	49.90	50.27	49.40	50.16	3,710,306	+0.22(+0.45%)
Mar 31, 2017	49.72	50.12	49.61	49.93	3,358,622	-0.06(-0.13%)
Mar 30, 2017	49.71	50.39	49.61	50.00	2,833,400	+0.33(+0.65%)
Mar 29, 2017	50.17	50.23	49.38	49.67	4,831,291	-0.66(-1.31%)
Mar 28, 2017	49.04	50.66	48.73	50.33	7,379,320	+1.22(+2.48%)
Mar 27, 2017	48.30	49.23	48.02	49.12	4,586,327	+0.25(+0.51%)
Mar 24, 2017	48.89	49.11	48.57	48.87	4,004,730	+0.22(+0.46%)
Mar 23, 2017	48.73	49.19	48.52	48.64	3,253,869	-0.08(-0.17%)
Mar 22, 2017	47.97	48.79	47.47	48.73	6,263,127	+0.54(+1.12%)
Mar 21, 2017	49.84	49.84	48.11	48.19	6,862,859	-1.46(-2.94%)
Mar 20, 2017	49.70	49.92	49.17	49.65	5,118,923	+0.25(+0.51%)
Mar 17, 2017	50.29	50.35	49.38	49.40	6,890,630	-0.90(-1.79%)
Mar 16, 2017	50.71	50.72	49.94	50.30	5,311,722	-0.13(-0.26%)
Mar 15, 2017	48.27	50.73	48.13	50.43	10,242,535	+1.31(+2.67%)
Mar 14, 2017	50.26	50.28	48.97	49.12	9,928,206	-1.50(-2.95%)
Mar 13, 2017	51.75	52.18	50.58	50.61	10,465,074	-1.29(-2.49%)
Mar 10, 2017	50.79	52.01	50.54	51.90	13,462,951	-0.45(-0.85%)
Mar 09, 2017	52.69	53.30	52.27	52.35	7,781,533	-0.30(-0.56%)
Mar 08, 2017	52.86	52.97	52.41	52.65	6,696,378	-0.14(-0.26%)
Mar 07, 2017	53.32	53.32	52.65	52.79	6,197,021	-0.59(-1.10%)
Mar 06, 2017	54.25	54.34	53.00	53.37	6,361,995	-1.21(-2.21%)
Mar 03, 2017	53.50	54.71	53.41	54.58	5,540,561	+1.20(+2.24%)
Mar 02, 2017	54.21	54.46	53.34	53.38	5,022,594	-1.21(-2.22%)

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.