Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.49	59.61	59.04	59.21	3,986,561	+0.02(+0.03%)
May 30, 2017	59.37	59.61	58.81	59.19	3,034,142	-0.33(-0.56%)
May 26, 2017	59.68	60.00	59.31	59.52	2,088,538	+0.03(+0.05%)
May 25, 2017	59.47	59.54	59.10	59.49	3,013,654	+0.27(+0.45%)
May 24, 2017	58.40	59.40	58.36	59.23	4,070,021	+0.83(+1.42%)
May 23, 2017	57.51	58.43	57.51	58.40	3,503,460	+1.06(+1.86%)
May 22, 2017	57.41	57.88	57.30	57.33	3,279,149	+0.00(+0.00%)
May 19, 2017	57.02	57.62	56.98	57.33	2,701,054	+0.38(+0.67%)
May 18, 2017	56.78	57.31	56.67	56.95	1,665,880	+0.17(+0.30%)
May 17, 2017	57.35	57.22	56.74	56.78	2,522,036	-0.57(-0.99%)
May 16, 2017	57.27	57.40	56.94	57.35	1,910,593	+0.31(+0.55%)
May 15, 2017	56.82	57.11	56.62	57.04	2,438,523	+0.11(+0.20%)
May 12, 2017	57.07	57.22	56.63	56.92	3,602,968	+0.15(+0.27%)
May 11, 2017	56.73	56.93	56.33	56.77	3,340,315	-0.17(-0.30%)
May 10, 2017	56.08	57.16	56.08	56.94	4,263,168	+0.45(+0.79%)
May 09, 2017	55.90	56.74	55.66	56.50	3,293,032	+0.59(+1.05%)
May 08, 2017	56.46	56.79	55.42	55.91	3,324,801	-0.63(-1.11%)
May 05, 2017	55.86	56.67	55.59	56.53	7,254,046	+0.57(+1.02%)
May 04, 2017	52.74	56.66	52.74	55.96	7,282,585	+3.12(+5.90%)
May 03, 2017	53.32	53.62	52.76	52.85	6,096,843	-0.84(-1.56%)
May 02, 2017	53.51	53.74	53.13	53.68	3,922,133	+0.18(+0.34%)
May 01, 2017	53.37	53.77	53.26	53.50	3,795,123	+0.16(+0.30%)
Apr 28, 2017	53.67	53.83	53.31	53.34	3,515,288	-0.33(-0.62%)
Apr 27, 2017	52.91	53.85	52.78	53.67	3,141,466	+0.85(+1.60%)
Apr 26, 2017	52.43	52.93	52.36	52.83	2,804,216	+0.43(+0.82%)
Apr 25, 2017	52.40	52.44	52.00	52.40	4,571,777	+0.12(+0.24%)
Apr 24, 2017	51.98	52.43	51.90	52.28	2,914,484	+0.76(+1.48%)
Apr 21, 2017	51.55	51.70	51.33	51.52	2,234,968	-0.09(-0.18%)
Apr 20, 2017	51.33	51.77	51.00	51.61	2,349,319	+0.42(+0.82%)
Apr 19, 2017	51.07	51.52	50.99	51.19	4,315,666	+0.29(+0.56%)
Apr 18, 2017	50.57	50.99	50.43	50.91	2,308,347	+0.05(+0.09%)
Apr 17, 2017	50.47	50.93	50.38	50.86	2,077,847	+0.38(+0.75%)
Apr 13, 2017	50.49	50.73	50.35	50.48	2,214,217	-0.11(-0.23%)
Apr 12, 2017	49.98	50.60	49.94	50.59	2,908,067	+0.35(+0.70%)
Apr 11, 2017	49.98	50.25	49.78	50.24	2,078,991	+0.10(+0.21%)
Apr 10, 2017	50.00	50.44	49.88	50.14	1,864,298	+0.19(+0.38%)
Apr 07, 2017	49.98	50.15	49.79	49.95	2,333,921	-0.12(-0.25%)
Apr 06, 2017	50.08	50.16	49.67	50.07	4,429,061	+0.00(+0.00%)
Apr 05, 2017	50.14	50.69	50.02	50.07	3,958,293	+0.02(+0.04%)
Apr 04, 2017	50.45	50.55	49.79	50.05	3,158,334	-0.39(-0.78%)
Apr 03, 2017	50.62	50.71	50.11	50.45	2,958,001	-0.19(-0.37%)
Mar 31, 2017	50.27	50.90	50.27	50.64	3,334,677	-0.09(-0.19%)
Mar 30, 2017	51.06	51.06	50.52	50.73	2,843,206	-0.33(-0.65%)
Mar 29, 2017	51.27	51.49	50.97	51.06	2,392,422	-0.32(-0.63%)
Mar 28, 2017	51.05	51.53	50.94	51.39	2,453,865	+0.18(+0.35%)
Mar 27, 2017	50.75	51.39	50.66	51.20	3,339,583	+0.11(+0.22%)
Mar 24, 2017	51.09	51.43	50.84	51.09	2,512,762	+0.05(+0.09%)
Mar 23, 2017	51.13	51.41	50.85	51.04	3,178,454	-0.07(-0.13%)
Mar 22, 2017	50.66	51.18	50.51	51.11	3,453,729	+0.46(+0.90%)
Mar 21, 2017	51.68	51.98	50.51	50.65	3,170,780	-0.84(-1.64%)
Mar 20, 2017	51.27	51.66	51.07	51.50	2,298,320	+0.27(+0.52%)
Mar 17, 2017	51.82	52.01	51.09	51.23	4,753,720	-0.41(-0.79%)
Mar 16, 2017	51.69	51.69	51.33	51.64	3,421,182	+0.14(+0.28%)
Mar 15, 2017	50.65	51.60	50.65	51.50	3,084,134	+0.82(+1.61%)
Mar 14, 2017	50.60	50.81	50.34	50.68	2,400,511	-0.13(-0.26%)
Mar 13, 2017	50.60	50.88	50.51	50.82	2,421,840	+0.21(+0.41%)
Mar 10, 2017	50.95	51.01	50.47	50.61	2,986,544	-0.33(-0.65%)
Mar 09, 2017	50.33	50.96	50.20	50.94	3,360,112	+0.65(+1.30%)
Mar 08, 2017	50.30	50.67	50.09	50.28	2,208,446	-0.07(-0.13%)
Mar 07, 2017	50.15	50.64	49.94	50.35	2,911,820	-0.01(-0.02%)
Mar 06, 2017	50.29	50.59	50.17	50.36	1,931,246	-0.32(-0.64%)
Mar 03, 2017	50.61	50.97	50.52	50.68	2,617,711	+0.05(+0.09%)
Mar 02, 2017	51.23	51.31	50.58	50.64	3,478,166	-0.49(-0.96%)

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.