Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.10	53.10	52.18	52.98	146,265	+0.04(+0.08%)
May 30, 2017	52.63	53.14	52.14	52.94	150,081	+0.34(+0.65%)
May 26, 2017	52.62	52.91	52.08	52.60	182,335	+0.00(+0.00%)
May 25, 2017	52.38	52.73	52.22	52.60	130,833	+0.50(+0.96%)
May 24, 2017	52.27	52.52	51.69	52.10	165,016	-0.40(-0.76%)
May 23, 2017	52.89	53.53	52.40	52.50	185,490	-0.35(-0.66%)
May 22, 2017	53.05	53.19	52.46	52.85	185,746	-0.07(-0.13%)
May 19, 2017	52.04	53.08	51.92	52.92	176,535	+1.05(+2.02%)
May 18, 2017	52.10	52.35	51.65	51.87	290,673	-0.03(-0.06%)
May 17, 2017	52.81	53.33	51.68	51.90	468,947	-1.32(-2.48%)
May 16, 2017	53.03	53.73	52.62	53.22	417,829	+0.70(+1.33%)
May 15, 2017	53.93	54.19	52.42	52.52	610,602	-1.70(-3.14%)
May 12, 2017	54.81	55.11	54.00	54.22	427,952	-0.46(-0.84%)
May 11, 2017	53.17	54.80	53.01	54.68	692,090	+1.82(+3.44%)
May 10, 2017	57.51	57.55	49.33	52.86	3,117,111	-3.95(-6.95%)
May 09, 2017	56.62	57.03	55.96	56.81	585,399	+0.19(+0.34%)
May 08, 2017	55.96	57.68	55.96	56.62	470,376	+0.94(+1.69%)
May 05, 2017	56.03	56.39	55.40	55.68	309,854	-0.35(-0.62%)
May 04, 2017	55.12	56.07	54.68	56.03	311,050	+0.88(+1.60%)
May 03, 2017	55.04	55.15	54.17	55.15	222,505	+0.60(+1.10%)
May 02, 2017	55.11	55.50	54.05	54.55	182,872	-0.66(-1.20%)
May 01, 2017	54.62	55.24	54.62	55.21	223,144	+0.82(+1.51%)
Apr 28, 2017	54.92	54.92	53.96	54.39	212,274	-0.43(-0.78%)
Apr 27, 2017	55.34	55.37	54.72	54.82	230,865	-0.49(-0.89%)
Apr 26, 2017	55.32	55.97	55.15	55.31	293,858	-0.03(-0.05%)
Apr 25, 2017	54.87	55.94	54.79	55.34	364,853	+0.56(+1.02%)
Apr 24, 2017	55.02	55.07	53.87	54.78	297,234	+0.81(+1.50%)
Apr 21, 2017	54.75	54.75	53.73	53.97	335,668	-0.42(-0.77%)
Apr 20, 2017	54.20	54.60	53.53	54.39	566,649	+0.97(+1.82%)
Apr 19, 2017	51.99	53.69	51.97	53.42	655,270	+2.00(+3.89%)
Apr 18, 2017	50.57	51.67	50.44	51.42	302,685	+0.42(+0.82%)
Apr 17, 2017	50.97	51.16	50.70	51.00	120,226	+0.20(+0.39%)
Apr 13, 2017	50.17	51.02	50.11	50.80	166,402	+0.39(+0.77%)
Apr 12, 2017	51.21	52.26	49.99	50.41	338,767	-0.77(-1.50%)
Apr 11, 2017	50.50	51.20	50.24	51.18	210,183	+0.56(+1.11%)
Apr 10, 2017	50.44	51.17	50.32	50.62	204,730	+0.58(+1.16%)
Apr 07, 2017	51.07	51.31	49.59	50.04	222,834	-1.07(-2.09%)
Apr 06, 2017	50.37	51.63	50.33	51.11	379,532	+1.12(+2.24%)
Apr 05, 2017	50.30	51.21	49.96	49.99	452,268	-0.50(-0.99%)
Apr 04, 2017	50.91	51.27	50.25	50.49	331,986	-0.57(-1.12%)
Apr 03, 2017	48.68	51.80	48.68	51.06	795,781	+2.63(+5.43%)
Mar 31, 2017	47.77	48.96	47.64	48.43	316,228	+0.61(+1.28%)
Mar 30, 2017	47.18	48.00	47.11	47.82	197,393	+0.51(+1.08%)
Mar 29, 2017	46.87	47.41	46.63	47.31	119,496	+0.30(+0.64%)
Mar 28, 2017	46.80	47.42	46.30	47.01	125,912	+0.28(+0.60%)
Mar 27, 2017	46.23	46.95	45.60	46.73	184,280	-0.11(-0.23%)
Mar 24, 2017	47.63	48.01	46.30	46.84	196,589	-0.67(-1.41%)
Mar 23, 2017	47.21	47.95	46.98	47.51	162,810	+0.27(+0.57%)
Mar 22, 2017	48.16	48.54	46.93	47.24	286,123	-1.03(-2.13%)
Mar 21, 2017	49.37	49.40	48.02	48.27	269,965	-0.96(-1.95%)
Mar 20, 2017	48.72	49.27	48.51	49.23	177,176	+0.46(+0.94%)
Mar 17, 2017	48.87	49.29	48.57	48.77	352,568	-0.08(-0.16%)
Mar 16, 2017	49.35	49.40	48.70	48.85	233,121	-0.12(-0.25%)
Mar 15, 2017	48.20	49.03	48.10	48.97	268,407	+0.96(+2.00%)
Mar 14, 2017	47.77	48.13	47.11	48.01	140,964	+0.04(+0.08%)
Mar 13, 2017	48.04	48.37	47.62	47.97	120,929	-0.03(-0.06%)
Mar 10, 2017	47.28	48.31	47.28	48.00	190,691	+0.84(+1.78%)
Mar 09, 2017	47.37	47.83	46.81	47.16	150,500	-0.43(-0.90%)
Mar 08, 2017	47.90	48.19	47.38	47.59	111,942	-0.19(-0.40%)
Mar 07, 2017	48.12	48.26	47.34	47.78	188,608	-0.20(-0.42%)
Mar 06, 2017	48.60	48.72	47.75	47.98	244,641	-0.62(-1.28%)
Mar 03, 2017	49.20	49.44	48.07	48.60	263,885	-0.66(-1.34%)
Mar 02, 2017	49.87	50.22	49.23	49.26	297,124	-0.66(-1.32%)

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.