Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.04	59.23	58.66	58.92	2,872,255	-0.05(-0.08%)
May 30, 2017	58.66	59.18	58.66	58.97	737,215	+0.17(+0.29%)
May 29, 2017	58.79	59.19	58.61	58.80	210,499	-0.12(-0.20%)
May 26, 2017	59.74	59.74	58.79	58.92	867,421	-0.76(-1.27%)
May 25, 2017	58.65	60.05	58.65	59.68	1,061,280	+1.17(+2.00%)
May 24, 2017	58.25	58.54	58.03	58.51	794,436	+0.29(+0.50%)
May 23, 2017	58.59	58.60	58.13	58.22	730,310	-0.25(-0.43%)
May 19, 2017	58.73	58.74	58.31	58.47	501,350	-0.18(-0.31%)
May 18, 2017	58.78	59.12	58.33	58.65	813,937	+0.01(+0.02%)
May 17, 2017	59.12	59.37	58.62	58.64	1,564,055	-0.71(-1.20%)
May 16, 2017	59.98	60.41	59.30	59.35	1,683,782	-1.23(-2.03%)
May 15, 2017	60.39	60.81	60.36	60.58	1,023,888	+0.24(+0.40%)
May 12, 2017	60.22	60.64	60.21	60.34	980,104	+0.05(+0.08%)
May 11, 2017	60.25	60.63	60.13	60.29	1,109,024	-0.08(-0.13%)
May 10, 2017	60.52	60.54	60.30	60.37	620,298	-0.24(-0.40%)
May 09, 2017	61.00	61.21	60.40	60.61	737,610	-0.48(-0.79%)
May 08, 2017	61.35	61.50	60.98	61.09	450,651	-0.14(-0.23%)
May 05, 2017	60.87	61.38	60.79	61.23	612,471	+0.51(+0.84%)
May 04, 2017	61.02	61.37	60.54	60.72	779,866	-0.07(-0.12%)
May 03, 2017	60.94	61.03	60.54	60.79	653,893	-0.35(-0.57%)
May 02, 2017	60.50	61.18	60.37	61.14	1,000,568	+0.70(+1.16%)
May 01, 2017	61.42	61.43	60.41	60.44	619,129	-1.59(-2.56%)
Apr 28, 2017	61.01	62.83	61.00	62.03	1,340,581	+2.37(+3.97%)
Apr 27, 2017	58.60	59.75	58.60	59.66	1,240,738	+1.09(+1.86%)
Apr 26, 2017	58.18	58.58	58.04	58.57	561,727	+0.34(+0.58%)
Apr 25, 2017	58.29	58.69	58.16	58.23	790,294	+0.04(+0.07%)
Apr 24, 2017	57.88	58.33	57.88	58.19	620,325	+0.62(+1.08%)
Apr 21, 2017	57.44	57.81	57.39	57.57	616,404	-0.02(-0.03%)
Apr 20, 2017	57.72	58.38	57.48	57.59	924,280	-0.85(-1.45%)
Apr 19, 2017	58.05	58.44	58.05	58.44	342,155	+0.50(+0.86%)
Apr 18, 2017	57.46	58.02	57.40	57.94	451,759	+0.41(+0.71%)
Apr 17, 2017	56.90	57.54	56.80	57.53	349,317	+0.70(+1.23%)
Apr 13, 2017	56.94	57.18	56.80	56.83	311,955	-0.22(-0.39%)
Apr 12, 2017	57.05	57.21	56.72	57.05	480,277	-0.17(-0.30%)
Apr 11, 2017	57.26	57.49	56.79	57.22	451,526	-0.22(-0.38%)
Apr 10, 2017		57.73	57.30	57.44	375,522	-0.29(-0.50%)
Apr 07, 2017	57.50	57.74	57.20	57.73	404,020	+0.14(+0.24%)
Apr 06, 2017	57.69	57.93	57.45	57.59	358,159	-0.08(-0.14%)
Apr 05, 2017	57.64	58.01	57.53	57.67	472,794	+0.18(+0.31%)
Apr 04, 2017	57.54	57.94	57.42	57.49	611,674	-0.23(-0.40%)
Apr 03, 2017	57.51	57.92	57.19	57.72	452,550	+0.21(+0.37%)
Mar 31, 2017	57.66	57.74	57.36	57.51	549,383	-0.43(-0.74%)
Mar 30, 2017	57.91	58.07	57.54	57.94	466,928	+0.01(+0.02%)
Mar 29, 2017	58.36	58.37	57.71	57.93	547,957	-0.53(-0.91%)
Mar 28, 2017	58.39	58.66	58.10	58.46	619,711	+0.15(+0.26%)
Mar 27, 2017	58.42	58.45	58.02	58.31	495,425	-0.22(-0.38%)
Mar 24, 2017	58.23	59.15	58.17	58.53	533,397	+0.27(+0.46%)
Mar 23, 2017	57.85	58.28	57.74	58.26	436,488	+0.42(+0.73%)
Mar 22, 2017	57.65	57.98	57.51	57.84	773,746	+0.16(+0.28%)
Mar 21, 2017	57.63	58.28	57.52	57.68	850,704	+0.10(+0.17%)
Mar 20, 2017	57.80	58.24	57.54	57.58	313,515	-0.37(-0.64%)
Mar 17, 2017	58.39	58.78	57.82	57.95	3,213,022	-0.50(-0.86%)
Mar 16, 2017	58.25	58.55	58.21	58.45	761,796	+0.29(+0.50%)
Mar 15, 2017	58.11	58.52	58.05	58.16	653,778	+0.06(+0.10%)
Mar 14, 2017	58.37	58.60	58.03	58.10	664,192	-0.16(-0.27%)
Mar 13, 2017	58.19	58.48	58.08	58.26	520,062	+0.09(+0.15%)
Mar 10, 2017	58.13	58.41	57.91	58.17	655,673	+0.21(+0.36%)
Mar 09, 2017	57.80	58.34	57.71	57.96	543,039	+0.16(+0.28%)
Mar 08, 2017	57.75	58.28	57.67	57.80	606,539	+0.23(+0.40%)
Mar 07, 2017	57.34	57.87	57.02	57.57	435,928	+0.23(+0.40%)
Mar 06, 2017	57.29	57.61	57.05	57.34	790,397	-0.04(-0.07%)
Mar 03, 2017	57.47	57.63	57.23	57.38	658,032	-0.23(-0.40%)
Mar 02, 2017	56.59	57.74	56.56	57.61	1,052,538	+1.07(+1.89%)

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.