Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.36	51.81	51.24	51.56	731,177	-0.06(-0.12%)
May 30, 2017	52.37	52.58	51.51	51.63	655,535	-0.86(-1.64%)
May 26, 2017	53.18	53.27	52.43	52.49	514,678	-0.74(-1.39%)
May 25, 2017	53.55	53.77	52.73	53.23	560,824	-0.35(-0.66%)
May 24, 2017	53.98	54.24	53.39	53.59	262,088	-0.52(-0.95%)
May 23, 2017	53.73	54.19	53.59	54.10	509,477	+0.49(+0.92%)
May 22, 2017	53.90	53.90	53.05	53.61	468,826	+0.02(+0.03%)
May 19, 2017	53.12	53.76	52.71	53.59	435,401	+0.78(+1.48%)
May 18, 2017	52.36	52.93	52.03	52.81	591,585	+0.41(+0.78%)
May 17, 2017	53.34	53.55	52.30	52.40	797,134	-1.14(-2.12%)
May 16, 2017	53.61	53.66	53.23	53.54	397,360	+0.15(+0.29%)
May 15, 2017	53.71	53.97	53.14	53.39	369,565	+0.15(+0.29%)
May 12, 2017	53.51	53.82	53.20	53.23	479,567	-0.23(-0.44%)
May 11, 2017	53.88	53.92	53.08	53.47	475,667	-0.18(-0.33%)
May 10, 2017	52.65	53.71	52.65	53.64	1,117,954	+0.82(+1.56%)
May 09, 2017	53.19	53.36	52.23	52.82	564,221	-0.47(-0.89%)
May 08, 2017	52.90	53.36	52.57	53.30	507,909	+0.84(+1.60%)
May 05, 2017	52.15	53.12	51.89	52.46	770,915	+0.29(+0.56%)
May 04, 2017	53.52	53.94	51.69	52.16	1,195,955	-1.17(-2.19%)
May 03, 2017	53.78	53.99	53.32	53.33	596,050	-0.67(-1.24%)
May 02, 2017	54.57	54.77	53.80	54.01	763,337	-0.51(-0.94%)
May 01, 2017	54.92	55.04	54.47	54.52	445,733	-0.19(-0.35%)
Apr 28, 2017	55.32	55.32	54.66	54.71	549,769	-0.18(-0.33%)
Apr 27, 2017	54.78	55.27	54.49	54.89	1,595,532	-0.10(-0.19%)
Apr 26, 2017	55.02	55.23	54.81	55.00	661,374	-0.08(-0.14%)
Apr 25, 2017	54.05	55.13	54.05	55.07	473,036	+1.03(+1.90%)
Apr 24, 2017	54.15	54.37	53.47	54.05	392,629	+0.21(+0.40%)
Apr 21, 2017	53.70	53.94	53.30	53.83	504,229	+0.15(+0.28%)
Apr 20, 2017	53.56	54.06	53.26	53.68	298,864	+0.27(+0.50%)
Apr 19, 2017	53.83	53.86	53.19	53.41	357,677	-0.37(-0.69%)
Apr 18, 2017	53.38	53.79	53.15	53.79	387,857	+0.28(+0.52%)
Apr 17, 2017	53.58	53.69	53.07	53.51	433,221	+0.03(+0.06%)
Apr 13, 2017	53.70	54.05	53.37	53.48	244,595	-0.23(-0.43%)
Apr 12, 2017	54.23	54.23	53.56	53.71	438,490	-0.49(-0.90%)
Apr 11, 2017	54.70	55.05	54.07	54.20	476,111	-0.50(-0.91%)
Apr 10, 2017	54.96	55.17	54.66	54.70	609,498	-0.13(-0.23%)
Apr 07, 2017	54.97	54.99	54.59	54.82	554,492	-0.09(-0.16%)
Apr 06, 2017	54.22	54.91	54.05	54.91	667,182	+0.83(+1.54%)
Apr 05, 2017	54.87	55.08	53.87	54.08	817,379	-0.49(-0.90%)
Apr 04, 2017	54.06	54.57	53.50	54.57	623,325	+0.43(+0.80%)
Apr 03, 2017	54.36	54.47	53.49	54.13	583,646	-0.09(-0.16%)
Mar 31, 2017	53.45	54.26	53.30	54.22	570,224	+0.69(+1.29%)
Mar 30, 2017	53.52	53.64	52.87	53.53	453,996	+0.31(+0.58%)
Mar 29, 2017	52.99	53.76	52.83	53.22	458,097	+0.28(+0.54%)
Mar 28, 2017	52.38	52.98	52.38	52.94	339,333	+0.55(+1.06%)
Mar 27, 2017	52.72	52.72	52.09	52.39	464,854	-0.51(-0.97%)
Mar 24, 2017	52.40	53.04	52.32	52.90	347,193	+0.59(+1.13%)
Mar 23, 2017	52.10	52.90	51.78	52.31	464,509	+0.22(+0.43%)
Mar 22, 2017	52.12	52.39	51.75	52.09	408,042	-0.40(-0.75%)
Mar 21, 2017	52.96	52.96	51.86	52.48	595,133	-0.25(-0.48%)
Mar 20, 2017	52.59	52.95	52.17	52.73	581,775	+0.01(+0.02%)
Mar 17, 2017	53.35	53.55	52.62	52.73	1,611,870	-0.62(-1.17%)
Mar 16, 2017	53.52	53.58	53.09	53.35	416,086	+0.06(+0.12%)
Mar 15, 2017	52.99	53.55	52.65	53.29	453,945	+0.65(+1.23%)
Mar 14, 2017	52.92	53.12	52.28	52.64	537,910	-0.48(-0.91%)
Mar 13, 2017	53.07	53.68	52.99	53.12	547,197	+0.05(+0.09%)
Mar 10, 2017	53.19	53.61	52.81	53.07	444,386	-0.18(-0.34%)
Mar 09, 2017	52.79	53.26	52.17	53.26	713,543	+0.40(+0.75%)
Mar 08, 2017	53.63	53.75	52.84	52.86	475,527	-0.69(-1.28%)
Mar 07, 2017	53.62	53.72	53.15	53.55	310,975	-0.10(-0.19%)
Mar 06, 2017	53.94	53.94	53.31	53.65	654,374	-0.24(-0.44%)
Mar 03, 2017	55.09	55.09	53.78	53.89	934,960	-1.08(-1.96%)
Mar 02, 2017	54.81	55.17	54.69	54.96	508,096	-0.20(-0.36%)

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.