Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.05	56.05	54.70	55.95	155,419	+0.20(+0.36%)
May 30, 2017	56.15	56.60	55.50	55.75	116,542	-0.45(-0.80%)
May 26, 2017	55.75	56.25	54.70	56.20	176,075	+0.40(+0.72%)
May 25, 2017	56.95	57.10	55.25	55.80	273,418	-0.45(-0.80%)
May 24, 2017	55.75	57.30	55.70	56.25	120,780	+0.10(+0.18%)
May 23, 2017	57.10	57.70	55.60	56.15	272,566	-1.65(-2.85%)
May 22, 2017	58.05	58.20	57.05	57.80	183,723	+0.50(+0.87%)
May 19, 2017	56.50	57.60	56.00	57.30	397,379	+0.85(+1.51%)
May 18, 2017	52.50	57.15	55.65	56.45	272,338	+0.70(+1.26%)
May 17, 2017	57.30	56.75	55.05	55.75	550,942	-1.55(-2.71%)
May 16, 2017	57.00	57.70	55.95	57.30	214,731	+0.25(+0.44%)
May 15, 2017	56.35	57.65	56.35	57.05	163,834	+0.85(+1.51%)
May 12, 2017	56.20	56.55	55.50	56.20	203,562	-0.30(-0.53%)
May 11, 2017	57.00	57.35	55.60	56.50	164,357	-1.40(-2.42%)
May 10, 2017	58.15	58.65	57.40	57.90	221,741	-0.55(-0.94%)
May 09, 2017	59.30	59.70	58.40	58.45	148,203	-0.70(-1.18%)
May 08, 2017	59.60	60.00	58.85	59.15	175,009	-0.40(-0.67%)
May 05, 2017	58.45	59.65	57.35	59.55	217,814	+1.30(+2.23%)
May 04, 2017	59.10	59.40	57.52	58.25	164,806	-0.10(-0.17%)
May 03, 2017	58.05	58.40	57.45	58.35	194,369	+0.25(+0.43%)
May 02, 2017	62.00	62.00	57.95	58.10	462,559	-3.55(-5.76%)
May 01, 2017	61.80	62.70	60.90	61.65	483,443	+0.45(+0.74%)
Apr 28, 2017	63.15	63.30	61.00	61.20	339,295	-2.45(-3.85%)
Apr 27, 2017	63.35	65.05	62.85	63.65	208,574	+0.55(+0.87%)
Apr 26, 2017	62.90	63.25	62.05	63.10	399,108	+0.45(+0.72%)
Apr 25, 2017	63.60	64.00	62.20	62.65	153,836	-0.45(-0.71%)
Apr 24, 2017	62.45	63.85	62.35	63.10	261,641	+1.75(+2.85%)
Apr 21, 2017	62.20	62.20	60.30	61.35	299,301	-0.90(-1.45%)
Apr 20, 2017	61.75	62.85	61.70	62.25	219,177	+1.25(+2.05%)
Apr 19, 2017	59.20	61.80	59.20	61.00	367,281	+2.30(+3.92%)
Apr 18, 2017	58.60	59.05	58.10	58.70	248,394	+0.05(+0.09%)
Apr 17, 2017	57.65	58.75	57.50	58.65	213,640	+1.10(+1.91%)
Apr 13, 2017	58.85	59.15	57.50	57.55	183,767	-1.50(-2.54%)
Apr 12, 2017	59.50	59.80	58.95	59.05	285,092	-0.75(-1.25%)
Apr 11, 2017	58.80	59.95	58.25	59.80	233,646	+0.80(+1.36%)
Apr 10, 2017	58.05	59.35	57.90	59.00	255,235	+1.00(+1.72%)
Apr 07, 2017	58.00	58.30	57.50	58.00	246,931	-0.40(-0.68%)
Apr 06, 2017	56.00	58.45	55.90	58.40	420,327	+2.70(+4.85%)
Apr 05, 2017	57.20	57.75	55.60	55.70	345,956	-1.05(-1.85%)
Apr 04, 2017	57.45	57.55	56.25	56.75	279,378	-0.85(-1.48%)
Apr 03, 2017	60.30	60.30	57.35	57.60	356,083	-2.50(-4.16%)
Mar 31, 2017	61.95	61.95	59.90	60.10	254,857	-1.80(-2.91%)
Mar 30, 2017	62.40	62.65	61.10	61.90	240,847	-0.60(-0.96%)
Mar 29, 2017	61.95	63.05	61.95	62.50	318,496	+0.45(+0.73%)
Mar 28, 2017	61.20	62.40	60.70	62.05	207,389	+0.75(+1.22%)
Mar 27, 2017	60.30	61.35	60.00	61.30	386,048	+0.65(+1.07%)
Mar 24, 2017	60.45	61.00	60.25	60.65	352,499	+0.20(+0.33%)
Mar 23, 2017	60.45	61.45	60.10	60.45	197,401	+0.10(+0.17%)
Mar 22, 2017	60.50	60.80	59.25	60.35	314,836	-0.15(-0.25%)
Mar 21, 2017	61.80	61.80	59.40	60.50	353,693	-1.10(-1.79%)
Mar 20, 2017	61.80	62.05	61.00	61.60	264,472	-0.30(-0.48%)
Mar 17, 2017	63.45	63.45	61.55	61.90	342,329	-1.00(-1.59%)
Mar 16, 2017	62.55	63.40	62.15	62.90	195,083	+0.15(+0.24%)
Mar 15, 2017	62.70	63.20	61.85	62.75	196,828	+0.20(+0.32%)
Mar 14, 2017	62.15	62.70	61.40	62.55	177,147	+0.40(+0.64%)
Mar 13, 2017		62.40	61.05	62.15	218,237	+0.60(+0.97%)
Mar 10, 2017	61.80	62.40	61.40	61.55	267,045	+0.05(+0.08%)
Mar 09, 2017	62.15	62.98	61.45	61.50	196,065	-0.95(-1.52%)
Mar 08, 2017	62.40	63.65	62.40	62.45	256,707	+0.20(+0.32%)
Mar 07, 2017	63.25	63.60	62.15	62.25	335,010	-2.35(-3.64%)
Mar 06, 2017	65.00	65.05	64.10	64.60	795,061	-0.70(-1.07%)
Mar 03, 2017	66.00	66.00	64.05	65.30	143,448	-0.35(-0.53%)
Mar 02, 2017	65.55	66.10	65.00	65.65	127,617	+0.20(+0.31%)

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.