Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.72	55.28	54.47	54.58	18,218	-0.20(-0.37%)
May 30, 2017	53.80	59.17	53.45	54.78	10,787	+0.94(+1.74%)
May 26, 2017	53.49	54.16	53.12	53.85	13,520	-0.27(-0.49%)
May 25, 2017	51.69	55.14	51.69	54.12	22,496	-0.22(-0.41%)
May 24, 2017	52.33	54.38	52.33	54.34	19,234	+1.91(+3.64%)
May 23, 2017	52.29	53.05	51.34	52.43	10,135	-0.39(-0.74%)
May 22, 2017	53.05	54.03	52.60	52.82	20,730	+0.27(+0.51%)
May 19, 2017	52.36	52.78	51.81	52.56	11,264	-0.03(-0.05%)
May 18, 2017	52.86	52.86	52.15	52.58	13,946	+0.26(+0.49%)
May 17, 2017	52.73	53.20	51.74	52.32	7,363	-0.67(-1.26%)
May 16, 2017	53.06	53.48	52.60	52.99	7,332	-0.04(-0.08%)
May 15, 2017	52.03	53.04	50.92	53.04	4,521	+1.33(+2.57%)
May 12, 2017	51.66	51.71	51.44	51.71	1,774	-0.61(-1.16%)
May 11, 2017	52.52	52.52	51.71	52.32	6,173	-0.20(-0.37%)
May 10, 2017	52.69	53.70	52.18	52.51	12,002	-0.57(-1.07%)
May 09, 2017	51.79	53.37	50.52	53.08	16,190	+1.37(+2.66%)
May 08, 2017	51.51	52.20	50.82	51.71	16,676	+0.89(+1.75%)
May 05, 2017	51.15	51.81	50.82	50.82	9,833	-0.36(-0.70%)
May 04, 2017	50.60	51.44	50.26	51.17	7,084	+0.95(+1.88%)
May 03, 2017	50.51	51.12	50.23	50.23	3,229	+0.04(+0.07%)
May 02, 2017	49.69	51.03	49.23	50.19	12,546	+0.45(+0.91%)
May 01, 2017	50.37	50.42	49.55	49.74	11,812	-0.34(-0.68%)
Apr 28, 2017	49.56	50.28	49.54	50.08	9,456	-0.18(-0.35%)
Apr 27, 2017	46.56	51.97	46.56	50.26	14,788	-1.83(-3.51%)
Apr 26, 2017	51.17	53.09	51.17	52.08	17,824	+0.82(+1.60%)
Apr 25, 2017	50.15	52.76	50.02	51.26	13,081	+2.10(+4.26%)
Apr 24, 2017	45.91	49.93	45.91	49.17	17,331	+4.17(+9.27%)
Apr 21, 2017	43.69	45.57	43.47	45.00	11,532	+1.31(+3.00%)
Apr 20, 2017	43.67	43.69	43.42	43.69	6,870	+1.39(+3.29%)
Apr 19, 2017	43.84	44.53	42.29	42.29	6,031	-1.18(-2.71%)
Apr 18, 2017	42.54	44.39	41.90	43.47	11,466	+1.17(+2.76%)
Apr 17, 2017	42.03	42.35	41.90	42.30	10,346	+0.37(+0.89%)
Apr 13, 2017	42.12	42.62	41.07	41.93	7,231	-0.05(-0.13%)
Apr 12, 2017	42.12	42.40	41.90	41.98	6,604	-0.37(-0.86%)
Apr 11, 2017	43.22	43.22	42.37	42.35	8,613	-0.12(-0.29%)
Apr 10, 2017	41.92	43.19	41.90	42.47	5,859	-0.50(-1.16%)
Apr 07, 2017	42.68	43.69	42.68	42.97	2,492	+0.46(+1.09%)
Apr 06, 2017	42.40	43.69	41.95	42.51	8,668	+0.42(+1.00%)
Apr 05, 2017	43.25	43.38	41.77	42.09	12,956	-0.72(-1.69%)
Apr 04, 2017	41.89	44.10	41.17	42.81	20,848	+1.27(+3.05%)
Apr 03, 2017	41.90	41.90	41.09	41.55	18,417	-1.06(-2.49%)
Mar 31, 2017	41.69	42.74	41.69	42.61	6,715	+0.38(+0.91%)
Mar 30, 2017	41.18	42.52	41.18	42.22	7,747	+0.94(+2.27%)
Mar 29, 2017	41.10	41.45	40.93	41.29	3,753	+0.40(+0.98%)
Mar 28, 2017	41.29	41.46	40.79	40.89	7,489	-0.53(-1.27%)
Mar 27, 2017	41.63	41.63	39.72	41.41	5,069	-0.52(-1.23%)
Mar 24, 2017	40.92	41.96	40.19	41.93	4,235	+1.11(+2.73%)
Mar 23, 2017	40.74	41.80	40.52	40.81	7,451	+0.26(+0.64%)
Mar 22, 2017	40.52	41.65	39.49	40.56	24,270	+0.30(+0.75%)
Mar 21, 2017	40.89	41.71	40.12	40.25	8,510	-0.33(-0.81%)
Mar 20, 2017	39.23	41.00	39.23	40.58	8,543	+1.13(+2.87%)
Mar 17, 2017	38.76	39.56	38.43	39.45	23,743	+0.55(+1.42%)
Mar 16, 2017	38.17	39.21	37.44	38.90	9,696	+0.78(+2.03%)
Mar 15, 2017	38.35	39.14	37.33	38.12	21,471	-0.59(-1.52%)
Mar 14, 2017	39.21	39.23	38.71	38.71	2,659	-0.31(-0.80%)
Mar 13, 2017	38.18	39.14	38.18	39.02	3,001	+0.44(+1.13%)
Mar 10, 2017	39.49	39.49	38.14	38.59	4,673	-0.50(-1.28%)
Mar 09, 2017	39.41	39.70	39.08	39.08	4,725	-0.69(-1.73%)
Mar 08, 2017	40.12	40.37	39.77	39.77	2,368	+0.19(+0.47%)
Mar 07, 2017	41.75	41.75	39.58	39.58	979	-0.59(-1.46%)
Mar 06, 2017	40.07	40.69	40.07	40.17	4,173	-1.43(-3.43%)
Mar 03, 2017	44.53	44.53	40.62	41.60	5,324	+1.30(+3.23%)
Mar 02, 2017	40.53	40.74	40.30	40.30	2,053	-0.53(-1.31%)

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.