Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.63	52.66	52.01	52.42	1,527,115	-0.21(-0.40%)
May 30, 2017	52.49	52.83	52.27	52.63	693,110	-0.03(-0.06%)
May 26, 2017	52.52	52.87	52.40	52.66	683,323	+0.07(+0.13%)
May 25, 2017	53.18	53.20	52.46	52.59	841,458	-0.35(-0.66%)
May 24, 2017	53.06	53.31	52.50	52.94	1,140,683	-0.24(-0.45%)
May 23, 2017	53.01	53.26	52.69	53.18	584,447	+0.30(+0.57%)
May 22, 2017	53.39	53.75	52.64	52.88	947,778	-0.13(-0.25%)
May 19, 2017	51.87	53.30	51.77	53.01	1,382,478	+1.61(+3.13%)
May 18, 2017	51.80	52.09	50.53	51.40	1,348,312	-0.31(-0.60%)
May 17, 2017	52.45	52.12	50.98	51.71	1,427,519	-0.89(-1.69%)
May 16, 2017	52.91	52.99	52.25	52.60	986,409	-0.22(-0.42%)
May 15, 2017	53.24	53.54	52.68	52.82	1,137,121	+0.07(+0.13%)
May 12, 2017	54.30	54.33	52.71	52.75	959,708	-1.81(-3.32%)
May 11, 2017	54.50	55.05	54.10	54.56	944,546	+0.00(+0.00%)
May 10, 2017	55.89	55.92	54.30	54.56	1,587,559	-1.36(-2.43%)
May 09, 2017	55.21	55.97	53.78	55.92	1,170,637	+1.21(+2.21%)
May 08, 2017	54.75	55.15	54.39	54.71	1,144,026	+0.05(+0.09%)
May 05, 2017	54.38	54.66	52.88	54.66	1,358,682	-0.12(-0.22%)
May 04, 2017	54.56	54.96	54.37	54.78	701,835	+0.20(+0.37%)
May 03, 2017	54.74	54.95	54.20	54.58	622,386	-0.57(-1.03%)
May 02, 2017	54.74	55.32	54.54	55.15	644,783	+0.63(+1.16%)
May 01, 2017	55.10	55.28	54.28	54.52	991,363	-0.40(-0.73%)
Apr 28, 2017	55.79	55.92	54.65	54.92	680,722	-0.80(-1.44%)
Apr 27, 2017	55.39	55.75	55.07	55.72	581,736	+0.32(+0.58%)
Apr 26, 2017	55.08	55.65	55.08	55.40	382,154	+0.29(+0.53%)
Apr 25, 2017	54.96	55.41	54.76	55.11	455,515	+0.45(+0.82%)
Apr 24, 2017	54.29	54.80	54.01	54.66	677,335	+1.12(+2.09%)
Apr 21, 2017	53.66	53.82	53.19	53.54	539,266	-0.14(-0.26%)
Apr 20, 2017	54.29	54.42	53.40	53.68	561,411	-0.20(-0.37%)
Apr 19, 2017	54.04	54.58	53.52	53.88	746,432	+0.24(+0.45%)
Apr 18, 2017	53.01	53.84	52.80	53.64	684,338	+0.19(+0.36%)
Apr 17, 2017	53.13	53.49	52.66	53.45	617,746	+0.48(+0.91%)
Apr 13, 2017	53.11	53.55	52.85	52.97	934,031	-0.14(-0.26%)
Apr 12, 2017	54.59	54.59	52.82	53.11	934,381	-1.50(-2.75%)
Apr 11, 2017	54.77	55.02	54.15	54.61	807,972	-0.33(-0.60%)
Apr 10, 2017	54.46	55.20	54.29	54.94	594,019	+0.43(+0.79%)
Apr 07, 2017	54.49	54.93	54.31	54.51	532,437	-0.07(-0.13%)
Apr 06, 2017	54.45	54.96	54.22	54.58	477,001	+0.27(+0.50%)
Apr 05, 2017	55.11	55.66	54.22	54.31	789,401	-0.36(-0.66%)
Apr 04, 2017	54.60	54.86	54.31	54.67	533,903	+0.00(+0.00%)
Apr 03, 2017	55.39	55.63	54.26	54.67	899,855	-0.61(-1.10%)
Mar 31, 2017	55.00	55.81	54.84	55.28	639,960	-0.05(-0.09%)
Mar 30, 2017	55.08	55.84	54.97	55.33	448,632	+0.22(+0.40%)
Mar 29, 2017	54.14	55.47	54.03	55.11	933,058	+0.92(+1.70%)
Mar 28, 2017	53.51	54.58	53.51	54.19	573,806	+0.49(+0.91%)
Mar 27, 2017	53.31	53.87	52.39	53.70	757,076	-0.43(-0.79%)
Mar 24, 2017	54.78	55.23	53.85	54.13	658,721	-0.63(-1.15%)
Mar 23, 2017	54.81	55.05	54.35	54.76	826,164	-0.02(-0.04%)
Mar 22, 2017	54.49	55.10	54.18	54.78	603,768	+0.25(+0.46%)
Mar 21, 2017	55.70	55.85	54.44	54.53	1,064,542	-0.92(-1.66%)
Mar 20, 2017	55.39	55.65	54.88	55.45	723,449	-0.01(-0.02%)
Mar 17, 2017	55.98	56.14	55.05	55.46	1,001,019	-0.41(-0.73%)
Mar 16, 2017	56.62	56.90	55.81	55.87	833,490	-0.46(-0.82%)
Mar 15, 2017	55.79	56.60	55.39	56.33	846,557	+0.78(+1.40%)
Mar 14, 2017	55.92	55.99	54.93	55.55	660,980	-0.89(-1.58%)
Mar 13, 2017	56.31	57.00	56.24	56.44	939,226	+0.02(+0.04%)
Mar 10, 2017	56.41	56.81	55.94	56.42	566,658	+0.55(+0.98%)
Mar 09, 2017	56.59	56.79	55.57	55.87	1,160,750	-0.81(-1.43%)
Mar 08, 2017	56.61	57.07	56.54	56.68	1,017,482	+0.17(+0.30%)
Mar 07, 2017	56.45	57.01	55.94	56.51	992,219	+0.09(+0.16%)
Mar 06, 2017	56.21	56.55	55.91	56.42	962,446	-0.06(-0.11%)
Mar 03, 2017	56.71	57.17	56.31	56.48	571,302	-0.32(-0.56%)
Mar 02, 2017	57.31	57.52	56.65	56.80	608,693	-0.74(-1.29%)

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.