Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.58	50.83	49.39	50.65	332,078	+0.14(+0.27%)
May 30, 2017	50.77	50.97	50.30	50.51	194,241	-0.47(-0.92%)
May 26, 2017	51.70	51.72	50.74	50.98	227,604	-0.79(-1.53%)
May 25, 2017	52.12	52.33	51.54	51.77	144,857	-0.19(-0.36%)
May 24, 2017	52.56	52.74	51.57	51.96	353,736	-0.52(-0.99%)
May 23, 2017	51.64	52.58	51.28	52.48	314,617	+1.09(+2.12%)
May 22, 2017	50.79	51.59	50.20	51.39	334,546	+0.95(+1.87%)
May 19, 2017	49.07	51.13	49.07	50.45	281,513	+1.57(+3.21%)
May 18, 2017	48.70	49.52	48.33	48.88	283,597	-0.11(-0.23%)
May 17, 2017	50.18	50.06	48.77	48.99	394,899	-1.19(-2.38%)
May 16, 2017	50.35	50.35	49.61	50.18	221,802	-0.05(-0.10%)
May 15, 2017	50.25	50.60	49.98	50.23	256,369	+0.33(+0.67%)
May 12, 2017	50.26	50.46	49.69	49.90	245,052	-0.59(-1.16%)
May 11, 2017	50.45	50.90	49.82	50.49	286,897	-0.17(-0.34%)
May 10, 2017	50.58	50.97	50.08	50.66	197,368	+0.18(+0.35%)
May 09, 2017	51.09	51.34	50.31	50.48	252,098	-0.54(-1.05%)
May 08, 2017	50.98	51.25	50.48	51.02	167,510	+0.03(+0.07%)
May 05, 2017	50.52	51.10	50.42	50.98	494,152	+0.58(+1.15%)
May 04, 2017	50.78	50.98	50.20	50.40	403,167	-0.27(-0.54%)
May 03, 2017	50.28	50.70	49.96	50.68	385,938	+0.20(+0.39%)
May 02, 2017	50.57	51.16	50.17	50.48	316,699	-0.03(-0.07%)
May 01, 2017	51.17	51.17	50.30	50.51	328,880	-0.49(-0.97%)
Apr 28, 2017	51.70	51.77	50.95	51.01	263,570	-0.66(-1.29%)
Apr 27, 2017	51.92	52.25	51.39	51.67	251,058	-0.22(-0.43%)
Apr 26, 2017	51.87	52.70	51.38	51.89	368,519	-0.14(-0.28%)
Apr 25, 2017	52.51	53.03	51.94	52.04	387,020	-0.14(-0.28%)
Apr 24, 2017	53.09	53.22	52.15	52.18	367,583	+0.09(+0.18%)
Apr 21, 2017	53.02	53.17	52.06	52.09	484,887	-0.77(-1.47%)
Apr 20, 2017	52.63	54.39	51.37	52.86	678,525	+1.63(+3.17%)
Apr 19, 2017	51.09	51.54	50.78	51.24	494,002	+0.42(+0.82%)
Apr 18, 2017	50.75	50.98	50.13	50.82	333,623	-0.34(-0.67%)
Apr 17, 2017	50.69	51.37	50.07	51.16	361,797	+0.83(+1.64%)
Apr 13, 2017	51.02	51.60	50.32	50.34	376,954	-0.84(-1.65%)
Apr 12, 2017	52.98	52.98	51.10	51.18	283,460	-2.06(-3.87%)
Apr 11, 2017	53.01	53.27	52.46	53.24	236,701	+0.23(+0.43%)
Apr 10, 2017	52.85	53.49	52.50	53.01	252,249	+0.33(+0.63%)
Apr 07, 2017	52.68	53.17	52.34	52.68	377,313	-0.09(-0.16%)
Apr 06, 2017	51.77	52.97	51.55	52.76	417,858	+1.04(+2.01%)
Apr 05, 2017	52.05	52.92	51.64	51.72	561,209	+0.34(+0.66%)
Apr 04, 2017	51.23	51.82	51.01	51.38	278,151	+0.03(+0.07%)
Apr 03, 2017	52.13	52.52	50.44	51.35	481,282	-0.56(-1.08%)
Mar 31, 2017	51.50	52.39	50.78	51.91	437,070	+0.19(+0.36%)
Mar 30, 2017	50.74	51.84	50.74	51.72	287,927	+1.03(+2.03%)
Mar 29, 2017	50.40	50.97	49.85	50.69	337,933	+0.16(+0.32%)
Mar 28, 2017	48.90	50.62	48.59	50.53	283,257	+1.57(+3.20%)
Mar 27, 2017	48.25	49.11	47.53	48.96	197,083	-0.39(-0.79%)
Mar 24, 2017	49.93	50.22	49.08	49.36	250,743	-0.38(-0.77%)
Mar 23, 2017	49.02	50.03	48.76	49.74	335,683	+0.77(+1.57%)
Mar 22, 2017	48.68	49.41	48.32	48.97	456,541	+0.03(+0.05%)
Mar 21, 2017	50.49	50.53	48.75	48.95	382,547	-1.27(-2.53%)
Mar 20, 2017	50.98	51.13	50.02	50.22	463,238	-0.92(-1.80%)
Mar 17, 2017	50.83	51.55	50.34	51.14	1,183,993	+0.55(+1.09%)
Mar 16, 2017	51.00	51.01	49.91	50.58	381,663	-0.14(-0.27%)
Mar 15, 2017	50.59	51.34	50.43	50.72	607,820	+0.60(+1.19%)
Mar 14, 2017	50.12	50.36	49.36	50.12	332,974	-0.31(-0.61%)
Mar 13, 2017	49.85	50.57	49.72	50.43	251,570	+0.66(+1.32%)
Mar 10, 2017	49.44	49.88	49.27	49.77	305,887	+0.66(+1.33%)
Mar 09, 2017	49.48	49.82	48.86	49.12	357,610	-0.47(-0.94%)
Mar 08, 2017	49.54	50.12	49.53	49.59	389,762	+0.25(+0.50%)
Mar 07, 2017	49.57	49.94	49.25	49.34	396,408	-0.38(-0.77%)
Mar 06, 2017	49.42	49.91	49.18	49.72	280,134	-0.15(-0.30%)
Mar 03, 2017	49.23	49.94	49.17	49.87	413,700	+0.52(+1.06%)
Mar 02, 2017	50.26	50.37	49.10	49.35	419,095	-1.06(-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.