Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.39	50.63	49.20	50.45	333,377	+0.14(+0.27%)
May 30, 2017	50.57	50.78	50.11	50.32	195,001	-0.47(-0.92%)
May 26, 2017	51.50	51.51	50.54	50.78	228,495	-0.79(-1.53%)
May 25, 2017	51.91	52.13	51.34	51.57	145,424	-0.19(-0.36%)
May 24, 2017	52.35	52.53	51.37	51.76	355,119	-0.52(-0.99%)
May 23, 2017	51.44	52.38	51.08	52.28	315,848	+1.09(+2.12%)
May 22, 2017	50.59	51.39	50.00	51.19	335,855	+0.94(+1.87%)
May 19, 2017	48.88	50.93	48.88	50.25	282,614	+1.56(+3.21%)
May 18, 2017	48.51	49.33	48.14	48.69	284,707	-0.11(-0.23%)
May 17, 2017	49.99	49.87	48.58	48.80	396,444	-1.19(-2.38%)
May 16, 2017	50.16	50.16	49.42	49.99	222,670	-0.05(-0.10%)
May 15, 2017	50.05	50.40	49.78	50.04	257,372	+0.33(+0.67%)
May 12, 2017	50.06	50.27	49.49	49.71	246,011	-0.59(-1.16%)
May 11, 2017	50.25	50.70	49.62	50.29	288,019	-0.17(-0.34%)
May 10, 2017	50.39	50.77	49.88	50.46	198,140	+0.18(+0.35%)
May 09, 2017	50.89	51.14	50.11	50.28	253,085	-0.53(-1.05%)
May 08, 2017	50.78	51.05	50.28	50.82	168,165	+0.03(+0.07%)
May 05, 2017	50.33	50.90	50.22	50.78	496,085	+0.58(+1.15%)
May 04, 2017	50.58	50.78	50.00	50.21	404,745	-0.27(-0.54%)
May 03, 2017	50.09	50.50	49.77	50.48	387,448	+0.20(+0.39%)
May 02, 2017	50.37	50.96	49.98	50.28	317,938	-0.03(-0.07%)
May 01, 2017	50.97	50.97	50.11	50.32	330,167	-0.49(-0.97%)
Apr 28, 2017	51.50	51.56	50.75	50.81	264,601	-0.66(-1.29%)
Apr 27, 2017	51.72	52.05	51.19	51.47	252,040	-0.22(-0.43%)
Apr 26, 2017	51.67	52.50	51.18	51.69	369,961	-0.14(-0.28%)
Apr 25, 2017	52.30	52.82	51.73	51.84	388,535	-0.14(-0.28%)
Apr 24, 2017	52.89	53.02	51.95	51.98	369,021	+0.09(+0.18%)
Apr 21, 2017	52.81	52.96	51.86	51.89	486,784	-0.77(-1.47%)
Apr 20, 2017	52.42	54.18	51.17	52.66	681,179	+1.62(+3.17%)
Apr 19, 2017	50.89	51.34	50.58	51.04	495,935	+0.42(+0.82%)
Apr 18, 2017	50.56	50.78	49.94	50.62	334,928	-0.34(-0.67%)
Apr 17, 2017	50.50	51.17	49.88	50.96	363,213	+0.82(+1.64%)
Apr 13, 2017	50.82	51.40	50.12	50.14	378,429	-0.84(-1.65%)
Apr 12, 2017	52.77	52.77	50.90	50.98	284,569	-2.05(-3.87%)
Apr 11, 2017	52.80	53.06	52.26	53.03	237,627	+0.23(+0.43%)
Apr 10, 2017	52.64	53.28	52.29	52.80	253,236	+0.33(+0.63%)
Apr 07, 2017	52.47	52.96	52.13	52.47	378,790	-0.08(-0.16%)
Apr 06, 2017	51.57	52.76	51.35	52.56	419,493	+1.03(+2.01%)
Apr 05, 2017	51.84	52.71	51.44	51.52	563,405	+0.34(+0.66%)
Apr 04, 2017	51.03	51.62	50.81	51.18	279,239	+0.03(+0.07%)
Apr 03, 2017	51.93	52.31	50.24	51.15	483,165	-0.56(-1.08%)
Mar 31, 2017	51.30	52.18	50.58	51.71	438,780	+0.19(+0.36%)
Mar 30, 2017	50.54	51.64	50.54	51.52	289,053	+1.03(+2.03%)
Mar 29, 2017	50.21	50.78	49.66	50.50	339,255	+0.16(+0.32%)
Mar 28, 2017	48.71	50.42	48.40	50.33	284,365	+1.56(+3.20%)
Mar 27, 2017	48.06	48.92	47.35	48.77	197,854	-0.39(-0.79%)
Mar 24, 2017	49.73	50.03	48.88	49.16	251,724	-0.38(-0.77%)
Mar 23, 2017	48.82	49.83	48.57	49.55	336,996	+0.76(+1.56%)
Mar 22, 2017	48.49	49.21	48.13	48.78	458,327	+0.03(+0.05%)
Mar 21, 2017	50.29	50.33	48.56	48.76	384,044	-1.26(-2.53%)
Mar 20, 2017	50.78	50.93	49.82	50.02	465,051	-0.92(-1.80%)
Mar 17, 2017	50.63	51.35	50.14	50.94	1,188,625	+0.55(+1.09%)
Mar 16, 2017	50.80	50.81	49.72	50.39	383,156	-0.14(-0.27%)
Mar 15, 2017	50.39	51.14	50.23	50.52	610,198	+0.59(+1.19%)
Mar 14, 2017	49.93	50.16	49.17	49.93	334,276	-0.31(-0.61%)
Mar 13, 2017	49.66	50.37	49.53	50.23	252,554	+0.65(+1.32%)
Mar 10, 2017	49.25	49.69	49.08	49.58	307,084	+0.65(+1.33%)
Mar 09, 2017	49.28	49.63	48.67	48.93	359,009	-0.47(-0.94%)
Mar 08, 2017	49.35	49.93	49.33	49.39	391,287	+0.25(+0.50%)
Mar 07, 2017	49.37	49.74	49.06	49.15	397,959	-0.38(-0.77%)
Mar 06, 2017	49.22	49.72	48.99	49.53	281,230	-0.15(-0.31%)
Mar 03, 2017	49.04	49.74	48.98	49.68	415,319	+0.52(+1.06%)
Mar 02, 2017	50.06	50.17	48.91	49.16	420,735	-1.05(-2.10%)

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.