Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.00	52.30	51.55	52.22	488,362	+0.14(+0.27%)
May 30, 2017	52.39	52.56	52.06	52.08	241,872	-0.32(-0.61%)
May 26, 2017	53.64	53.64	52.21	52.40	274,944	-0.79(-1.49%)
May 25, 2017	52.96	53.65	52.64	53.19	416,409	+0.39(+0.74%)
May 24, 2017	52.64	53.16	52.64	52.80	533,071	+0.30(+0.57%)
May 23, 2017	52.52	52.97	52.05	52.50	396,915	+0.45(+0.86%)
May 22, 2017	50.78	52.19	50.34	52.05	328,127	+1.25(+2.46%)
May 19, 2017	50.46	51.16	50.21	50.80	317,791	+0.24(+0.47%)
May 18, 2017	50.46	50.74	49.60	50.56	272,591	+0.24(+0.48%)
May 17, 2017	49.02	50.37	49.02	50.32	605,104	+1.27(+2.59%)
May 16, 2017	49.34	49.40	48.64	49.05	228,792	-0.26(-0.53%)
May 15, 2017	49.19	50.00	49.09	49.31	231,174	+0.23(+0.47%)
May 12, 2017	49.44	49.44	48.62	49.08	300,569	-0.39(-0.79%)
May 11, 2017	49.76	50.03	49.38	49.47	419,078	-0.49(-0.98%)
May 10, 2017	49.58	50.04	49.22	49.96	311,291	+0.36(+0.73%)
May 09, 2017	50.07	50.22	49.34	49.60	243,784	-0.41(-0.82%)
May 08, 2017	50.08	50.26	49.50	50.01	212,959	-0.03(-0.06%)
May 05, 2017	49.83	50.06	49.28	50.04	398,973	+0.29(+0.58%)
May 04, 2017	49.40	49.83	48.87	49.75	357,039	+0.12(+0.24%)
May 03, 2017	50.82	50.98	49.58	49.63	601,605	-1.26(-2.48%)
May 02, 2017	53.74	53.81	50.59	50.89	1,104,053	-2.67(-4.99%)
May 01, 2017	53.65	53.95	53.18	53.56	726,203	+0.12(+0.22%)
Apr 28, 2017	53.36	53.64	53.21	53.44	568,828	+0.05(+0.09%)
Apr 27, 2017	52.40	53.98	52.25	53.39	461,850	+1.01(+1.93%)
Apr 26, 2017	52.35	52.81	52.25	52.38	396,839	-0.16(-0.30%)
Apr 25, 2017	52.76	52.89	52.44	52.54	366,404	+0.13(+0.25%)
Apr 24, 2017	53.15	53.36	52.41	52.41	398,148	-0.49(-0.93%)
Apr 21, 2017	52.96	53.16	52.78	52.90	237,320	-0.14(-0.26%)
Apr 20, 2017	52.58	53.06	52.37	53.04	635,944	+0.60(+1.14%)
Apr 19, 2017	52.09	52.58	52.07	52.44	471,886	+0.19(+0.36%)
Apr 18, 2017	51.65	52.29	51.51	52.25	431,498	+0.54(+1.04%)
Apr 17, 2017	51.12	51.81	51.09	51.71	161,751	+0.58(+1.13%)
Apr 13, 2017	51.09	51.51	50.96	51.13	356,924	+0.06(+0.12%)
Apr 12, 2017	51.18	51.47	50.75	51.07	427,423	-0.24(-0.47%)
Apr 11, 2017	50.71	51.36	50.56	51.31	407,431	+0.71(+1.40%)
Apr 10, 2017	49.89	50.72	49.79	50.60	305,149	+0.74(+1.48%)
Apr 07, 2017	49.98	50.08	49.65	49.86	225,528	+0.13(+0.26%)
Apr 06, 2017	49.22	49.77	49.10	49.73	291,976	+0.50(+1.02%)
Apr 05, 2017	48.73	49.39	48.65	49.23	376,339	+0.51(+1.05%)
Apr 04, 2017	48.91	49.12	48.52	48.72	250,704	-0.27(-0.55%)
Apr 03, 2017	48.71	49.27	48.21	48.99	408,671	+0.24(+0.49%)
Mar 31, 2017	48.28	49.00	48.26	48.75	412,989	+0.39(+0.81%)
Mar 30, 2017	48.13	48.53	47.70	48.36	609,403	+0.33(+0.69%)
Mar 29, 2017	47.28	48.07	47.22	48.03	378,047	+0.67(+1.41%)
Mar 28, 2017	47.54	47.64	46.83	47.36	343,763	-0.06(-0.13%)
Mar 27, 2017	48.00	48.05	47.07	47.42	309,215	-0.51(-1.06%)
Mar 24, 2017	48.29	48.49	47.73	47.93	354,120	-0.34(-0.70%)
Mar 23, 2017	47.31	48.60	47.16	48.27	701,760	+0.90(+1.90%)
Mar 22, 2017	47.18	47.86	46.32	47.37	754,396	+0.25(+0.53%)
Mar 21, 2017	47.46	48.17	46.58	47.12	658,750	-0.36(-0.76%)
Mar 20, 2017	48.03	48.49	47.42	47.48	635,208	-0.53(-1.10%)
Mar 17, 2017	47.50	48.41	47.27	48.01	1,348,240	+0.31(+0.65%)
Mar 16, 2017	47.93	48.13	47.64	47.70	700,984	-0.23(-0.48%)
Mar 15, 2017	47.85	48.34	47.45	47.93	965,752	+0.13(+0.27%)
Mar 14, 2017	47.83	48.35	47.61	47.80	611,788	-0.47(-0.97%)
Mar 13, 2017	48.74	49.09	48.26	48.27	254,651	-0.45(-0.92%)
Mar 10, 2017	49.19	49.42	48.54	48.72	358,507	-0.04(-0.08%)
Mar 09, 2017	48.62	49.11	48.54	48.76	322,947	+0.05(+0.10%)
Mar 08, 2017	50.49	50.58	48.65	48.71	248,289	-1.95(-3.85%)
Mar 07, 2017	50.86	50.97	50.36	50.66	195,825	-0.31(-0.61%)
Mar 06, 2017	51.05	51.05	50.30	50.97	226,339	-0.18(-0.35%)
Mar 03, 2017	51.35	51.35	50.53	51.15	419,275	-0.31(-0.60%)
Mar 02, 2017	52.22	52.03	51.32	51.46	202,618	-0.76(-1.46%)

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.