Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.83	61.83	60.39	61.08	162,101	-0.79(-1.27%)
May 30, 2017	59.83	61.96	59.54	61.87	167,967	+1.83(+3.05%)
May 26, 2017	59.96	60.13	59.66	60.04	99,909	-0.01(-0.02%)
May 25, 2017	60.81	61.25	59.66	60.05	114,812	-0.66(-1.08%)
May 24, 2017	61.15	61.78	60.44	60.71	88,850	-0.58(-0.95%)
May 23, 2017	61.43	61.78	60.67	61.29	101,673	+0.04(+0.06%)
May 22, 2017	61.53	61.80	60.30	61.25	125,573	-0.10(-0.16%)
May 19, 2017	61.73	62.24	61.29	61.35	111,588	+0.06(+0.10%)
May 18, 2017	61.35	61.86	60.97	61.29	135,723	-0.42(-0.68%)
May 17, 2017	63.38	63.12	61.05	61.71	207,700	-1.68(-2.65%)
May 16, 2017	64.31	64.34	62.97	63.38	132,564	-0.84(-1.31%)
May 15, 2017	64.09	64.23	63.42	64.22	139,638	+0.66(+1.03%)
May 12, 2017	64.03	64.39	63.50	63.57	120,545	-0.89(-1.39%)
May 11, 2017	65.16	65.16	63.64	64.46	88,586	-0.77(-1.17%)
May 10, 2017	65.13	65.86	64.46	65.22	181,654	+0.21(+0.32%)
May 09, 2017	65.22	65.57	63.96	65.02	179,137	-0.22(-0.34%)
May 08, 2017	66.18	66.24	65.14	65.23	80,433	-1.26(-1.89%)
May 05, 2017	65.99	66.77	65.87	66.49	115,727	+0.47(+0.72%)
May 04, 2017	66.32	66.32	65.37	66.02	137,503	-0.23(-0.34%)
May 03, 2017	65.94	67.12	65.36	66.25	192,777	+0.09(+0.14%)
May 02, 2017	64.70	68.24	64.25	66.15	347,451	+2.17(+3.39%)
May 01, 2017	64.70	64.70	63.75	63.99	176,746	-0.39(-0.61%)
Apr 28, 2017	64.55	64.65	63.68	64.38	158,694	+0.17(+0.27%)
Apr 27, 2017	63.58	64.43	63.34	64.20	114,453	+0.46(+0.73%)
Apr 26, 2017	63.52	64.71	63.52	63.74	128,557	-0.03(-0.04%)
Apr 25, 2017	62.90	64.10	62.54	63.77	128,691	+1.43(+2.29%)
Apr 24, 2017	62.19	62.71	61.17	62.34	188,981	+1.27(+2.07%)
Apr 21, 2017	61.44	61.78	60.66	61.07	129,132	-0.37(-0.61%)
Apr 20, 2017	60.00	61.59	59.19	61.44	94,383	+1.95(+3.28%)
Apr 19, 2017	59.48	59.98	59.22	59.49	101,338	+0.17(+0.29%)
Apr 18, 2017	58.22	59.58	58.22	59.32	108,057	+0.45(+0.76%)
Apr 17, 2017	58.60	59.25	57.97	58.87	144,940	+0.47(+0.81%)
Apr 13, 2017	60.94	61.16	58.35	58.40	133,469	-2.72(-4.44%)
Apr 12, 2017	62.54	62.89	60.55	61.12	154,037	-1.62(-2.59%)
Apr 11, 2017	61.87	62.78	61.05	62.74	74,919	+0.65(+1.04%)
Apr 10, 2017	61.99	63.11	61.78	62.09	84,623	+0.15(+0.24%)
Apr 07, 2017	62.24	62.80	61.73	61.94	172,321	-0.45(-0.72%)
Apr 06, 2017	62.05	62.79	61.75	62.39	130,284	+0.22(+0.35%)
Apr 05, 2017	63.98	64.64	62.13	62.17	123,423	-1.16(-1.83%)
Apr 04, 2017	63.93	64.63	63.08	63.33	148,611	-0.63(-0.98%)
Apr 03, 2017	64.92	65.44	63.32	63.96	231,619	-0.88(-1.36%)
Mar 31, 2017	63.33	65.39	62.99	64.84	475,642	+1.30(+2.05%)
Mar 30, 2017	60.22	63.58	60.22	63.54	328,866	+3.53(+5.88%)
Mar 29, 2017	59.91	60.18	59.12	60.01	206,357	-0.20(-0.33%)
Mar 28, 2017	58.59	60.31	58.22	60.21	182,194	+1.32(+2.24%)
Mar 27, 2017	57.30	59.29	56.83	58.89	124,645	+0.97(+1.67%)
Mar 24, 2017	58.24	58.96	57.56	57.93	87,695	-0.44(-0.75%)
Mar 23, 2017	57.83	58.73	57.53	58.36	120,046	+0.25(+0.42%)
Mar 22, 2017	58.24	59.06	57.62	58.12	107,188	+0.19(+0.33%)
Mar 21, 2017	60.62	61.25	57.68	57.93	103,433	-2.31(-3.83%)
Mar 20, 2017	60.64	61.27	59.97	60.23	78,166	-0.64(-1.05%)
Mar 17, 2017	60.14	61.50	59.53	60.87	244,573	+0.75(+1.24%)
Mar 16, 2017	61.10	61.37	59.36	60.12	80,296	-0.92(-1.51%)
Mar 15, 2017	58.65	61.71	58.65	61.04	168,693	+2.52(+4.31%)
Mar 14, 2017	57.59	58.71	57.45	58.52	83,759	+0.51(+0.88%)
Mar 13, 2017	57.71	58.27	57.44	58.01	104,638	+0.26(+0.46%)
Mar 10, 2017	57.66	58.06	56.98	57.74	125,494	+0.52(+0.91%)
Mar 09, 2017	57.43	57.99	56.67	57.22	86,156	-0.31(-0.54%)
Mar 08, 2017	59.17	59.58	57.49	57.53	63,968	-1.44(-2.44%)
Mar 07, 2017	59.88	59.88	58.90	58.97	54,620	-0.86(-1.43%)
Mar 06, 2017	59.13	60.14	58.93	59.83	63,548	+0.46(+0.77%)
Mar 03, 2017	60.69	60.82	59.38	59.37	107,358	-1.14(-1.88%)
Mar 02, 2017	62.01	62.41	60.50	60.51	134,573	-1.52(-2.45%)

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.