Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.90	50.40	49.70	50.38	1,218,708	+0.49(+0.98%)
May 30, 2017	49.59	50.29	49.59	49.89	883,391	+0.08(+0.16%)
May 26, 2017	49.82	50.08	49.16	49.81	500,596	-0.35(-0.70%)
May 25, 2017	50.09	50.30	49.89	50.16	320,396	+0.19(+0.38%)
May 24, 2017	49.99	50.19	49.72	49.97	422,063	-0.02(-0.04%)
May 23, 2017	50.09	50.14	49.64	49.99	425,638	-0.17(-0.34%)
May 22, 2017	51.66	52.43	50.10	50.16	555,873	+0.77(+1.56%)
May 19, 2017	49.24	49.54	48.98	49.39	466,181	+0.11(+0.22%)
May 18, 2017	50.23	50.62	48.96	49.28	728,086	-0.96(-1.91%)
May 17, 2017	50.59	50.56	50.07	50.24	553,713	-0.35(-0.69%)
May 16, 2017	51.28	51.31	50.36	50.59	747,316	-0.63(-1.23%)
May 15, 2017	52.32	52.32	51.01	51.22	768,007	-1.00(-1.91%)
May 12, 2017	53.31	53.54	52.16	52.22	983,623	-1.32(-2.47%)
May 11, 2017	55.44	55.50	53.08	53.54	1,186,267	-3.42(-6.00%)
May 10, 2017	57.13	57.42	56.84	56.96	402,484	-0.27(-0.47%)
May 09, 2017	56.80	57.28	56.36	57.23	448,811	+1.12(+2.00%)
May 08, 2017	56.31	56.74	55.87	56.11	211,678	-0.23(-0.41%)
May 05, 2017	56.35	56.43	56.00	56.34	237,150	+0.13(+0.23%)
May 04, 2017	55.77	56.21	55.65	56.21	264,253	+0.56(+1.01%)
May 03, 2017	55.91	56.21	55.63	55.65	362,803	-0.68(-1.21%)
May 02, 2017	56.79	57.18	55.87	56.33	289,531	-0.56(-0.98%)
May 01, 2017	57.42	57.61	56.88	56.89	400,704	-0.52(-0.91%)
Apr 28, 2017	57.83	57.86	57.09	57.41	274,618	-0.48(-0.83%)
Apr 27, 2017	58.20	58.22	57.75	57.89	307,895	+0.02(+0.03%)
Apr 26, 2017	57.00	57.96	56.87	57.87	347,644	+1.01(+1.78%)
Apr 25, 2017	56.36	57.16	55.92	56.86	661,425	+0.88(+1.57%)
Apr 24, 2017	56.29	56.40	55.89	55.98	316,057	+0.12(+0.21%)
Apr 21, 2017	55.84	56.14	55.57	55.86	303,078	-0.16(-0.29%)
Apr 20, 2017	56.00	56.26	55.59	56.02	428,075	+0.23(+0.41%)
Apr 19, 2017	56.40	56.60	55.71	55.79	365,702	-0.54(-0.96%)
Apr 18, 2017	56.30	56.63	55.56	56.33	334,728	-0.17(-0.30%)
Apr 17, 2017	56.25	56.50	55.83	56.50	231,456	+0.26(+0.46%)
Apr 13, 2017	56.59	56.71	56.24	56.24	375,452	-0.56(-0.99%)
Apr 12, 2017	56.72	56.91	56.30	56.80	350,481	+0.11(+0.19%)
Apr 11, 2017	56.48	59.63	56.09	56.69	329,546	-0.06(-0.11%)
Apr 10, 2017	56.22	56.78	55.86	56.75	325,656	+0.55(+0.98%)
Apr 07, 2017	55.41	56.21	55.24	56.20	414,476	+0.62(+1.12%)
Apr 06, 2017	55.65	55.82	55.35	55.58	277,793	+0.03(+0.05%)
Apr 05, 2017	56.20	56.22	55.24	55.55	297,110	-0.56(-1.00%)
Apr 04, 2017	55.93	56.75	55.72	56.11	456,176	+0.11(+0.20%)
Apr 03, 2017	55.57	56.30	55.52	56.00	426,864	+0.44(+0.79%)
Mar 31, 2017	55.75	55.98	55.50	55.56	396,951	-0.40(-0.71%)
Mar 30, 2017	56.29	56.63	55.71	55.96	577,805	-0.35(-0.62%)
Mar 29, 2017	56.37	56.59	56.00	56.31	300,719	-0.05(-0.09%)
Mar 28, 2017	56.04	56.42	55.65	56.36	360,756	+0.04(+0.07%)
Mar 27, 2017	55.46	56.44	55.28	56.32	388,569	+0.38(+0.68%)
Mar 24, 2017	56.11	56.89	55.72	55.94	367,718	-0.12(-0.21%)
Mar 23, 2017	56.15	56.76	55.59	56.06	419,929	-0.15(-0.27%)
Mar 22, 2017	56.15	56.26	55.34	56.21	436,208	+0.20(+0.36%)
Mar 21, 2017	57.58	57.58	55.95	56.01	242,418	-1.35(-2.35%)
Mar 20, 2017	57.21	57.43	56.87	57.36	226,177	+0.15(+0.26%)
Mar 17, 2017	57.06	57.44	56.58	57.21	491,165	+0.19(+0.33%)
Mar 16, 2017	57.62	57.64	56.75	57.02	211,604	-0.59(-1.02%)
Mar 15, 2017	56.52	57.82	56.52	57.61	268,938	+1.22(+2.16%)
Mar 14, 2017	56.80	56.90	55.91	56.39	590,702	-0.44(-0.77%)
Mar 13, 2017		57.80	56.53	56.83	242,010	-0.76(-1.32%)
Mar 10, 2017	57.32	57.69	57.15	57.59	351,641	+0.48(+0.84%)
Mar 09, 2017	57.27	57.49	56.78	57.11	228,489	-0.01(-0.02%)
Mar 08, 2017	57.24	57.65	56.96	57.12	238,182	-0.10(-0.17%)
Mar 07, 2017	56.48	57.54	56.00	57.22	506,022	+0.93(+1.65%)
Mar 06, 2017	56.73	57.05	56.22	56.29	322,258	-0.88(-1.54%)
Mar 03, 2017	57.42	57.72	56.76	57.17	312,168	-0.11(-0.19%)
Mar 02, 2017	57.84	58.03	57.26	57.28	311,235	-0.64(-1.10%)

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.