Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.01	60.50	60.01	60.34	1,995,287	+0.23(+0.39%)
May 30, 2017	60.73	61.08	60.06	60.10	1,124,591	-0.65(-1.06%)
May 26, 2017	61.41	61.64	60.23	60.75	1,115,178	-0.81(-1.32%)
May 25, 2017	61.44	62.23	61.13	61.56	2,457,632	+0.27(+0.44%)
May 24, 2017	60.69	61.36	60.68	61.29	1,224,360	+0.63(+1.04%)
May 23, 2017	60.39	60.89	60.20	60.66	1,281,661	+0.26(+0.44%)
May 22, 2017	59.96	60.55	59.65	60.39	2,146,442	+0.82(+1.37%)
May 19, 2017	59.24	59.98	58.73	59.57	3,029,712	+0.46(+0.78%)
May 18, 2017	58.59	61.64	58.19	59.11	1,941,959	+0.49(+0.84%)
May 17, 2017	55.92	58.72	55.88	58.62	2,810,212	+2.71(+4.85%)
May 16, 2017	57.08	57.08	55.56	55.91	2,204,075	-1.14(-1.99%)
May 15, 2017	56.40	57.41	56.27	57.05	1,569,847	+0.65(+1.15%)
May 12, 2017	56.61	56.70	56.29	56.40	1,458,936	-0.07(-0.12%)
May 11, 2017	56.85	56.91	56.42	56.47	2,493,014	-0.50(-0.88%)
May 10, 2017	56.98	57.76	56.83	56.97	849,749	+0.01(+0.01%)
May 09, 2017	57.01	57.41	56.59	56.96	1,015,501	-0.05(-0.10%)
May 08, 2017	57.35	57.39	56.58	57.02	805,734	-0.14(-0.25%)
May 05, 2017	57.17	57.63	56.85	57.16	827,449	+0.06(+0.11%)
May 04, 2017	56.62	57.17	55.64	57.10	1,229,207	+0.37(+0.66%)
May 03, 2017	57.48	57.65	56.51	56.72	1,276,919	-0.55(-0.97%)
May 02, 2017	58.79	58.88	57.06	57.28	2,173,384	-1.47(-2.51%)
May 01, 2017	58.97	59.07	58.27	58.75	1,407,532	-0.08(-0.13%)
Apr 28, 2017	58.91	59.26	58.03	58.83	1,725,004	-0.40(-0.68%)
Apr 27, 2017		62.11	58.99	59.23	1,771,660	-2.27(-3.70%)
Apr 26, 2017	61.26	61.68	60.85	61.50	1,578,786	+0.30(+0.50%)
Apr 25, 2017	61.63	61.87	60.92	61.20	1,542,500	-0.28(-0.46%)
Apr 24, 2017	62.71	63.09	61.08	61.48	2,455,875	-1.19(-1.90%)
Apr 21, 2017	62.73	63.23	62.49	62.67	1,467,043	-0.12(-0.19%)
Apr 20, 2017	62.84	62.84	62.35	62.79	1,125,397	+0.12(+0.19%)
Apr 19, 2017	62.98	63.25	62.53	62.67	584,753	-0.26(-0.41%)
Apr 18, 2017	62.31	63.11	62.29	62.93	752,914	+0.29(+0.46%)
Apr 17, 2017	61.11	62.66	61.02	62.64	1,450,487	+1.81(+2.98%)
Apr 13, 2017	60.78	60.94	60.37	60.83	1,059,958	+0.13(+0.22%)
Apr 12, 2017	61.05	61.30	60.37	60.69	1,769,289	-0.58(-0.95%)
Apr 11, 2017	61.36	61.91	61.15	61.28	726,468	-0.08(-0.13%)
Apr 10, 2017	60.81	61.40	60.55	61.36	986,920	+0.55(+0.91%)
Apr 07, 2017	60.55	60.86	60.22	60.80	1,071,159	+0.30(+0.49%)
Apr 06, 2017	60.23	60.75	59.93	60.51	881,202	+0.24(+0.40%)
Apr 05, 2017	59.31	60.34	59.18	60.27	1,280,905	+0.97(+1.63%)
Apr 04, 2017	58.76	59.70	58.64	59.30	1,424,989	+0.47(+0.79%)
Apr 03, 2017	58.42	59.21	58.06	58.83	1,771,120	+0.90(+1.55%)
Mar 31, 2017	57.45	58.26	57.40	57.94	1,509,988	+0.30(+0.53%)
Mar 30, 2017	57.39	57.69	56.76	57.63	746,196	-0.05(-0.08%)
Mar 29, 2017	58.05	58.05	57.17	57.68	1,061,201	-0.55(-0.94%)
Mar 28, 2017	58.08	58.26	57.36	58.23	738,588	+0.23(+0.40%)
Mar 27, 2017	58.59	58.63	57.67	57.99	908,224	-0.45(-0.77%)
Mar 24, 2017	59.03	59.11	58.26	58.44	736,009	-0.36(-0.61%)
Mar 23, 2017	58.83	59.35	58.43	58.80	1,335,534	+0.02(+0.04%)
Mar 22, 2017	58.97	59.00	58.05	58.78	1,040,141	+0.12(+0.21%)
Mar 21, 2017	58.86	59.18	58.34	58.65	1,065,447	-0.05(-0.08%)
Mar 20, 2017	58.76	58.95	58.29	58.70	751,503	+0.01(+0.01%)
Mar 17, 2017	58.35	59.13	58.09	58.69	1,310,507	+0.53(+0.91%)
Mar 16, 2017	58.81	59.13	58.12	58.16	973,514	-0.64(-1.09%)
Mar 15, 2017	57.79	59.08	57.43	58.80	1,266,899	+1.07(+1.85%)
Mar 14, 2017	57.09	57.75	56.75	57.73	1,512,185	+0.69(+1.20%)
Mar 13, 2017	57.69	58.07	56.80	57.05	2,191,567	-0.55(-0.96%)
Mar 10, 2017	58.75	59.44	57.47	57.60	1,697,138	-1.15(-1.95%)
Mar 09, 2017	60.65	60.87	58.73	58.75	1,517,944	-1.84(-3.04%)
Mar 08, 2017	60.75	61.19	60.23	60.59	1,364,795	-0.29(-0.47%)
Mar 07, 2017	61.07	61.26	60.61	60.88	1,332,061	-0.36(-0.59%)
Mar 06, 2017	60.64	61.39	60.29	61.24	1,111,440	+0.29(+0.48%)
Mar 03, 2017	60.85	61.11	60.29	60.95	846,784	-0.26(-0.43%)
Mar 02, 2017	61.35	61.93	60.92	61.21	709,321	-0.31(-0.50%)

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.