Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.04	53.13	53.04	53.13	2,780	+0.09(+0.18%)
May 30, 2017	52.95	53.05	52.95	53.03	8,628	+0.02(+0.04%)
May 26, 2017	52.87	53.03	52.87	53.02	2,601	-0.06(-0.11%)
May 25, 2017	53.12	53.12	53.03	53.08	7,365	+0.21(+0.40%)
May 24, 2017	52.72	52.86	52.72	52.86	22,107	+0.10(+0.19%)
May 23, 2017	52.76	52.85	52.71	52.76	62,358	+0.06(+0.11%)
May 22, 2017	52.64	52.72	52.64	52.71	1,841	+0.24(+0.46%)
May 19, 2017	52.31	52.49	52.31	52.47	11,464	+0.44(+0.84%)
May 18, 2017	51.87	52.03	51.87	52.03	4,156	+0.17(+0.32%)
May 17, 2017	52.07	52.08	51.86	51.86	3,003	-0.55(-1.05%)
May 16, 2017	52.44	52.44	52.34	52.41	5,259	+0.16(+0.31%)
May 15, 2017	52.03	52.30	52.03	52.25	4,064	+0.24(+0.47%)
May 12, 2017	51.92	52.01	51.91	52.01	3,956	+0.17(+0.34%)
May 11, 2017	51.66	51.88	51.66	51.83	6,066	-0.15(-0.29%)
May 10, 2017	51.93	51.98	51.91	51.98	5,189	+0.08(+0.16%)
May 09, 2017	52.01	52.01	51.83	51.90	7,723	-0.04(-0.07%)
May 08, 2017	51.98	51.98	51.90	51.94	3,130	-0.09(-0.18%)
May 05, 2017	51.70	52.03	51.70	52.03	2,160	+0.46(+0.89%)
May 04, 2017	51.57	51.57	51.57	51.57	584	+0.20(+0.39%)
May 03, 2017	51.47	51.48	51.37	51.37	6,591	-0.23(-0.44%)
May 02, 2017	51.54	51.60	51.52	51.60	1,739	+0.15(+0.30%)
May 01, 2017	51.34	51.49	51.34	51.44	1,717	+0.17(+0.33%)
Apr 28, 2017	51.26	51.30	51.22	51.28	11,441	-0.10(-0.20%)
Apr 27, 2017	51.32	51.44	51.30	51.38	57,029	-0.02(-0.04%)
Apr 26, 2017	51.46	51.50	51.37	51.40	12,622	-0.11(-0.22%)
Apr 25, 2017	51.49	51.52	51.45	51.51	4,873	+0.33(+0.65%)
Apr 24, 2017	51.20	51.20	51.15	51.18	4,248	+0.68(+1.35%)
Apr 21, 2017	50.46	50.50	50.42	50.50	1,278	+0.01(+0.02%)
Apr 20, 2017	50.49	50.51	50.49	50.49	2,624	+0.33(+0.65%)
Apr 19, 2017	50.33	50.33	50.16	50.16	2,194	-0.14(-0.28%)
Apr 18, 2017	50.14	50.30	50.08	50.30	5,736	-0.17(-0.33%)
Apr 17, 2017	50.24	50.48	50.24	50.47	2,303	+0.29(+0.57%)
Apr 13, 2017	50.34	50.38	50.14	50.18	3,936	-0.11(-0.21%)
Apr 12, 2017	50.35	50.35	50.29	50.29	1,209	-0.02(-0.05%)
Apr 11, 2017	50.27	50.34	50.16	50.31	5,110	+0.02(+0.04%)
Apr 10, 2017	50.30	50.30	50.29	50.29	343	-0.04(-0.07%)
Apr 07, 2017	50.33	50.40	50.32	50.33	3,421	+0.06(+0.12%)
Apr 06, 2017	50.48	50.48	50.26	50.27	2,667	-0.22(-0.43%)
Apr 05, 2017	50.53	50.65	50.49	50.49	6,250	-0.06(-0.11%)
Apr 04, 2017	50.42	50.80	50.42	50.54	6,487	-0.00(-0.01%)
Apr 03, 2017	50.61	50.62	50.43	50.55	4,691	-0.11(-0.21%)
Mar 31, 2017	50.60	50.71	50.60	50.66	7,502	-0.09(-0.18%)
Mar 30, 2017	50.77	50.83	50.72	50.75	7,072	-0.08(-0.15%)
Mar 29, 2017	50.72	50.83	50.70	50.83	4,851	+0.01(+0.02%)
Mar 28, 2017	50.55	50.82	50.55	50.81	2,379	+0.23(+0.46%)
Mar 27, 2017	50.34	50.58	50.34	50.58	3,241	+0.13(+0.26%)
Mar 24, 2017	50.48	50.55	50.38	50.45	4,416	+0.12(+0.24%)
Mar 23, 2017	50.48	50.48	50.31	50.33	4,761	+0.09(+0.17%)
Mar 22, 2017	50.06	50.27	50.06	50.24	1,517	+0.15(+0.31%)
Mar 21, 2017	50.62	50.62	50.09	50.09	3,619	-0.39(-0.77%)
Mar 20, 2017	50.53	50.54	50.36	50.48	2,557	+0.06(+0.12%)
Mar 17, 2017	50.40	50.52	50.32	50.41	12,265	+0.16(+0.31%)
Mar 16, 2017	50.51	50.51	50.26	50.26	10,968	+0.05(+0.09%)
Mar 15, 2017	49.79	50.23	49.75	50.21	11,265	+0.67(+1.35%)
Mar 14, 2017	49.56	49.62	49.50	49.54	14,961	-0.28(-0.56%)
Mar 13, 2017	49.82	49.86	49.74	49.82	12,100	+0.19(+0.37%)
Mar 10, 2017	49.56	49.65	49.52	49.63	9,830	+0.38(+0.77%)
Mar 09, 2017	49.35	49.35	49.18	49.25	11,851	+0.06(+0.11%)
Mar 08, 2017	49.33	49.42	49.20	49.20	12,878	-0.20(-0.41%)
Mar 07, 2017	49.58	49.59	49.40	49.40	15,543	-0.06(-0.11%)
Mar 06, 2017	49.55	49.55	49.41	49.46	17,545	-0.14(-0.28%)
Mar 03, 2017	49.58	49.65	49.48	49.60	16,431	+0.06(+0.11%)
Mar 02, 2017	49.80	49.80	49.53	49.54	9,955	-0.40(-0.80%)

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.