Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.97	55.23	54.47	54.65	3,638,006	-0.52(-0.94%)
May 30, 2017	55.30	55.49	54.47	55.17	2,587,531	-0.15(-0.27%)
May 26, 2017	55.99	56.08	54.96	55.32	1,777,729	-0.39(-0.70%)
May 25, 2017	55.43	56.04	54.94	55.71	2,609,545	+0.77(+1.40%)
May 24, 2017	54.82	55.01	54.30	54.94	2,166,684	+0.26(+0.48%)
May 23, 2017	55.64	55.66	54.37	54.68	3,584,358	-0.69(-1.25%)
May 22, 2017	56.16	56.49	55.27	55.37	3,938,618	-0.78(-1.39%)
May 19, 2017	55.45	56.40	55.11	56.15	3,561,391	+0.68(+1.23%)
May 18, 2017	53.85	55.72	53.44	55.47	3,286,473	+0.58(+1.06%)
May 17, 2017	55.45	56.12	54.84	54.89	4,341,640	-1.54(-2.73%)
May 16, 2017	55.25	56.56	54.95	56.43	6,600,712	+1.27(+2.30%)
May 15, 2017	55.37	55.70	54.96	55.16	4,238,959	-0.17(-0.31%)
May 12, 2017	54.59	55.39	54.40	55.33	5,376,561	+1.18(+2.18%)
May 11, 2017	53.86	54.79	52.72	54.15	9,494,254	-1.98(-3.53%)
May 10, 2017	55.86	56.75	55.30	56.13	8,325,728	+0.80(+1.45%)
May 09, 2017	53.70	55.48	53.37	55.33	8,655,907	+2.36(+4.46%)
May 08, 2017	53.10	53.12	52.54	52.97	4,129,352	+0.29(+0.55%)
May 05, 2017	52.31	52.72	51.73	52.68	3,034,957	+0.48(+0.92%)
May 04, 2017	52.22	52.27	51.48	52.20	2,970,815	-0.11(-0.21%)
May 03, 2017	53.19	53.19	51.87	52.31	2,130,311	-0.07(-0.13%)
May 02, 2017	52.12	53.11	52.08	52.38	4,814,183	+0.30(+0.58%)
May 01, 2017	50.45	52.50	50.45	52.08	5,937,234	+1.57(+3.11%)
Apr 28, 2017	50.30	50.57	49.94	50.51	4,166,596	+0.27(+0.54%)
Apr 27, 2017	49.80	50.39	49.55	50.24	4,290,200	+0.60(+1.21%)
Apr 26, 2017	49.43	49.75	48.65	49.64	3,836,302	+0.54(+1.10%)
Apr 25, 2017	48.48	49.51	48.29	49.10	5,011,307	+1.55(+3.26%)
Apr 24, 2017	47.96	48.04	47.37	47.55	4,004,949	+0.39(+0.83%)
Apr 21, 2017	47.17	47.46	46.98	47.16	4,305,747	+0.14(+0.30%)
Apr 20, 2017	47.62	48.21	47.00	47.02	6,063,217	-0.13(-0.28%)
Apr 19, 2017	49.41	50.15	46.64	47.15	14,682,754	-1.83(-3.74%)
Apr 18, 2017	48.21	49.40	48.20	48.98	3,290,457	+0.37(+0.76%)
Apr 17, 2017	48.29	48.79	48.28	48.61	1,712,778	+0.32(+0.66%)
Apr 13, 2017	48.59	49.21	48.24	48.29	2,003,560	-0.30(-0.62%)
Apr 12, 2017	48.96	49.08	48.56	48.59	2,700,555	-0.31(-0.63%)
Apr 11, 2017	49.92	50.43	48.39	48.90	3,533,562	-0.95(-1.91%)
Apr 10, 2017	50.11	50.61	49.67	49.85	3,741,990	-0.24(-0.48%)
Apr 07, 2017	49.04	50.77	48.88	50.09	4,656,931	+0.96(+1.95%)
Apr 06, 2017	49.02	49.28	48.86	49.13	1,778,424	+0.14(+0.29%)
Apr 05, 2017	49.65	49.70	48.84	48.99	3,014,461	-0.40(-0.81%)
Apr 04, 2017	49.52	49.79	49.14	49.39	3,243,786	-0.13(-0.26%)
Apr 03, 2017	49.48	49.74	49.22	49.52	2,877,958	+0.37(+0.75%)
Mar 31, 2017	49.55	49.55	48.70	49.15	4,028,092	-0.54(-1.09%)
Mar 30, 2017	49.69	49.88	49.40	49.69	2,230,341	+0.00(+0.00%)
Mar 29, 2017	49.43	49.79	48.97	49.69	2,464,008	+0.16(+0.32%)
Mar 28, 2017	49.27	49.84	48.89	49.53	2,542,154	+0.24(+0.49%)
Mar 27, 2017	48.88	49.40	48.46	49.29	2,010,511	+0.11(+0.22%)
Mar 24, 2017	48.99	49.42	48.74	49.18	4,078,014	+0.56(+1.15%)
Mar 23, 2017	48.07	49.07	47.97	48.62	5,499,067	+0.42(+0.87%)
Mar 22, 2017	48.05	48.25	47.59	48.20	2,841,201	+0.16(+0.33%)
Mar 21, 2017	49.80	50.16	47.80	48.04	6,671,416	-1.72(-3.46%)
Mar 20, 2017	49.03	49.90	48.92	49.76	3,284,893	+0.70(+1.43%)
Mar 17, 2017	49.24	49.25	48.63	49.06	3,058,524	+0.06(+0.12%)
Mar 16, 2017	49.19	49.33	48.83	49.00	3,198,848	+0.34(+0.70%)
Mar 15, 2017	49.31	49.66	48.24	48.66	3,878,417	-0.71(-1.44%)
Mar 14, 2017	48.72	49.75	48.46	49.37	3,091,383	+0.38(+0.78%)
Mar 13, 2017	48.29	49.60	48.29	48.99	4,942,625	+0.72(+1.49%)
Mar 10, 2017	47.26	48.33	47.26	48.27	3,496,040	+1.10(+2.33%)
Mar 09, 2017	47.19	47.57	46.70	47.17	3,112,249	-0.18(-0.38%)
Mar 08, 2017	47.45	47.97	47.06	47.35	3,334,291	-0.10(-0.21%)
Mar 07, 2017	47.50	47.77	47.29	47.45	2,288,786	-0.06(-0.13%)
Mar 06, 2017	47.79	47.79	47.29	47.51	2,131,391	-0.31(-0.65%)
Mar 03, 2017	47.42	47.98	47.30	47.82	2,800,356	+0.15(+0.31%)
Mar 02, 2017	47.50	47.98	47.03	47.67	2,979,432	-0.20(-0.42%)

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.