Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.92	52.96	52.79	52.83	7,754	+0.20(+0.37%)
May 30, 2017	52.69	52.69	52.59	52.63	1,916	-0.10(-0.18%)
May 26, 2017	52.56	52.76	52.43	52.73	5,621	+0.05(+0.09%)
May 25, 2017	52.74	52.74	52.68	52.68	286	-0.10(-0.19%)
May 24, 2017	52.45	52.79	52.45	52.79	1,788	+0.20(+0.38%)
May 23, 2017	52.58	52.58	52.58	52.58	126	+0.16(+0.30%)
May 22, 2017	52.34	52.46	52.34	52.43	1,012	+0.37(+0.72%)
May 19, 2017	51.92	52.10	51.92	52.05	2,055	+1.08(+2.11%)
May 18, 2017	50.69	50.98	50.69	50.98	4,066	-0.31(-0.60%)
May 17, 2017	51.80	51.80	51.28	51.28	6,271	-1.02(-1.94%)
May 16, 2017	52.15	52.30	52.14	52.30	2,810	+0.58(+1.12%)
May 15, 2017	51.53	51.73	51.53	51.72	3,635	+0.47(+0.92%)
May 12, 2017	51.08	51.25	51.08	51.25	813	+0.53(+1.04%)
May 11, 2017	50.79	50.81	50.57	50.72	2,678	-0.37(-0.73%)
May 10, 2017	51.01	51.10	51.00	51.09	2,006	+0.17(+0.34%)
May 09, 2017	51.15	51.15	50.92	50.92	1,526	-0.16(-0.32%)
May 08, 2017	51.17	51.18	51.08	51.08	1,872	-0.84(-1.62%)
May 05, 2017	51.31	51.92	51.31	51.92	3,997	+0.68(+1.32%)
May 04, 2017	50.94	51.25	50.94	51.25	2,321	+0.95(+1.89%)
May 03, 2017	50.36	50.36	50.30	50.30	656	-0.29(-0.58%)
May 02, 2017	50.41	50.60	50.39	50.59	1,757	+0.44(+0.88%)
May 01, 2017	50.10	50.15	50.10	50.15	218	+0.36(+0.72%)
Apr 27, 2017				49.79	33	-0.02(-0.04%)
Apr 26, 2017	49.81	49.81	49.81	49.81	169	-0.21(-0.42%)
Apr 25, 2017	49.86	50.02	49.86	50.02	329	+0.49(+1.00%)
Apr 24, 2017	49.10	49.53	49.10	49.53	977	+2.23(+4.72%)
Apr 21, 2017	47.35	47.35	47.26	47.30	2,195	+0.29(+0.62%)
Apr 19, 2017				47.00	142	+0.07(+0.16%)
Apr 18, 2017	46.84	46.93	46.68	46.93	7,778	-0.24(-0.50%)
Apr 17, 2017	47.21	47.21	47.17	47.17	2,022	+0.21(+0.45%)
Apr 13, 2017	47.05	47.09	46.91	46.96	5,809	-0.28(-0.60%)
Apr 12, 2017	46.99	47.24	46.99	47.24	744	+0.15(+0.31%)
Apr 11, 2017	47.18	47.18	47.03	47.09	1,311	-0.05(-0.10%)
Apr 10, 2017	47.10	47.17	47.08	47.14	696	+0.11(+0.23%)
Apr 07, 2017	47.00	47.06	46.97	47.03	1,440	-0.05(-0.12%)
Apr 06, 2017	47.22	47.22	47.08	47.08	683	-0.07(-0.16%)
Apr 05, 2017	47.26	47.27	47.16	47.16	2,443	-0.08(-0.17%)
Apr 04, 2017	47.08	47.26	47.08	47.24	753	+0.29(+0.62%)
Apr 03, 2017	47.17	47.17	46.95	46.95	1,475	-0.45(-0.95%)
Mar 31, 2017	47.09	47.40	47.09	47.40	672	+0.45(+0.95%)
Mar 30, 2017	47.11	47.15	46.95	46.95	1,114	+0.10(+0.21%)
Mar 29, 2017	46.98	46.98	46.85	46.85	852	-0.59(-1.25%)
Mar 28, 2017	47.41	47.53	47.39	47.44	1,659	+0.24(+0.50%)
Mar 27, 2017	47.08	47.20	47.08	47.20	908	+0.16(+0.33%)
Mar 24, 2017	46.99	47.06	46.99	47.05	1,258	+0.28(+0.61%)
Mar 23, 2017	46.76	46.76	46.76	46.76	174	+0.14(+0.29%)
Mar 21, 2017				46.63	88	-0.16(-0.33%)
Mar 20, 2017	46.99	46.99	46.70	46.78	35,821	-0.11(-0.23%)
Mar 17, 2017	46.78	46.89	46.78	46.89	1,235	+0.15(+0.31%)
Mar 16, 2017	46.58	46.75	46.58	46.75	9,189	+0.53(+1.15%)
Mar 15, 2017	45.75	46.22	45.75	46.22	827	+0.70(+1.53%)
Mar 14, 2017	45.67	45.67	45.52	45.52	2,133	-0.33(-0.72%)
Mar 13, 2017	45.85	45.89	45.85	45.85	1,049	-0.07(-0.16%)
Mar 10, 2017	45.73	45.92	45.67	45.92	5,243	+0.59(+1.29%)
Mar 09, 2017	45.34	45.37	45.25	45.34	2,623	+0.48(+1.06%)
Mar 08, 2017	44.91	44.91	44.86	44.86	814	-0.07(-0.16%)
Mar 07, 2017	44.94	44.94	44.94	44.94	1,022	-0.16(-0.37%)
Mar 06, 2017	45.18	45.18	45.06	45.10	1,030	-0.16(-0.36%)
Mar 03, 2017	44.98	45.26	44.95	45.26	1,355	+0.42(+0.94%)
Mar 02, 2017	44.90	44.93	44.84	44.84	4,105	-0.13(-0.28%)

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.