Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.96	60.45	59.96	60.29	1,996,870	+0.23(+0.39%)
May 30, 2017	60.69	61.03	60.02	60.05	1,125,483	-0.65(-1.06%)
May 26, 2017	61.36	61.59	60.19	60.70	1,116,063	-0.81(-1.32%)
May 25, 2017	61.39	62.18	61.08	61.51	2,459,581	+0.27(+0.44%)
May 24, 2017	60.64	61.31	60.63	61.24	1,225,331	+0.63(+1.04%)
May 23, 2017	60.34	60.84	60.15	60.61	1,282,678	+0.26(+0.44%)
May 22, 2017	59.91	60.51	59.60	60.34	2,148,145	+0.82(+1.37%)
May 19, 2017	59.19	59.93	58.68	59.53	3,032,115	+0.46(+0.78%)
May 18, 2017	58.54	61.59	58.14	59.07	1,943,500	+0.49(+0.84%)
May 17, 2017	55.88	58.68	55.84	58.58	2,812,441	+2.71(+4.85%)
May 16, 2017	57.04	57.04	55.52	55.87	2,205,823	-1.14(-1.99%)
May 15, 2017	56.36	57.36	56.23	57.00	1,571,093	+0.65(+1.15%)
May 12, 2017	56.57	56.65	56.24	56.36	1,460,093	-0.07(-0.12%)
May 11, 2017	56.81	56.86	56.37	56.43	2,494,992	-0.50(-0.87%)
May 10, 2017	56.93	57.71	56.79	56.93	850,423	+0.01(+0.01%)
May 09, 2017	56.97	57.36	56.54	56.92	1,016,307	-0.05(-0.10%)
May 08, 2017	57.30	57.34	56.53	56.97	806,373	-0.14(-0.25%)
May 05, 2017	57.13	57.59	56.80	57.11	828,105	+0.06(+0.11%)
May 04, 2017	56.58	57.12	55.60	57.05	1,230,182	+0.37(+0.66%)
May 03, 2017	57.43	57.60	56.47	56.68	1,277,932	-0.55(-0.97%)
May 02, 2017	58.75	58.84	57.01	57.23	2,175,108	-1.47(-2.51%)
May 01, 2017	58.93	59.02	58.23	58.70	1,408,648	-0.08(-0.13%)
Apr 28, 2017	58.86	59.21	57.98	58.78	1,726,373	-0.40(-0.68%)
Apr 27, 2017		62.06	58.94	59.18	1,773,066	-2.27(-3.70%)
Apr 26, 2017	61.21	61.63	60.80	61.46	1,580,039	+0.30(+0.50%)
Apr 25, 2017	61.58	61.82	60.87	61.15	1,543,723	-0.28(-0.46%)
Apr 24, 2017	62.66	63.04	61.03	61.43	2,457,824	-1.19(-1.90%)
Apr 21, 2017	62.69	63.18	62.44	62.62	1,468,207	-0.12(-0.19%)
Apr 20, 2017	62.79	62.79	62.30	62.74	1,126,290	+0.12(+0.19%)
Apr 19, 2017	62.93	63.20	62.48	62.62	585,216	-0.26(-0.41%)
Apr 18, 2017	62.26	63.06	62.24	62.88	753,511	+0.29(+0.46%)
Apr 17, 2017	61.07	62.61	60.97	62.59	1,451,638	+1.81(+2.98%)
Apr 13, 2017	60.73	60.89	60.32	60.78	1,060,799	+0.13(+0.22%)
Apr 12, 2017	61.00	61.25	60.33	60.65	1,770,692	-0.58(-0.95%)
Apr 11, 2017	61.31	61.86	61.10	61.23	727,044	-0.08(-0.13%)
Apr 10, 2017	60.76	61.35	60.50	61.31	987,703	+0.55(+0.91%)
Apr 07, 2017	60.50	60.81	60.18	60.76	1,072,009	+0.30(+0.49%)
Apr 06, 2017	60.19	60.70	59.88	60.46	881,901	+0.24(+0.40%)
Apr 05, 2017	59.26	60.29	59.14	60.22	1,281,921	+0.96(+1.63%)
Apr 04, 2017	58.72	59.65	58.59	59.25	1,426,119	+0.47(+0.79%)
Apr 03, 2017	58.37	59.17	58.02	58.79	1,772,525	+0.90(+1.55%)
Mar 31, 2017	57.40	58.21	57.35	57.89	1,511,186	+0.30(+0.53%)
Mar 30, 2017	57.35	57.64	56.72	57.59	746,788	-0.05(-0.08%)
Mar 29, 2017	58.01	58.01	57.13	57.63	1,062,043	-0.54(-0.94%)
Mar 28, 2017	58.03	58.22	57.32	58.18	739,174	+0.23(+0.40%)
Mar 27, 2017	58.54	58.58	57.63	57.95	908,944	-0.45(-0.77%)
Mar 24, 2017	58.98	59.07	58.21	58.40	736,593	-0.36(-0.61%)
Mar 23, 2017	58.78	59.30	58.38	58.76	1,336,594	+0.02(+0.04%)
Mar 22, 2017	58.92	58.95	58.01	58.73	1,040,966	+0.12(+0.21%)
Mar 21, 2017	58.81	59.13	58.30	58.61	1,066,292	-0.05(-0.08%)
Mar 20, 2017	58.72	58.90	58.25	58.65	752,099	+0.01(+0.01%)
Mar 17, 2017	58.30	59.08	58.05	58.65	1,311,546	+0.53(+0.91%)
Mar 16, 2017	58.76	59.08	58.08	58.12	974,286	-0.64(-1.09%)
Mar 15, 2017	57.74	59.04	57.39	58.76	1,267,904	+1.07(+1.85%)
Mar 14, 2017	57.04	57.70	56.70	57.69	1,513,385	+0.68(+1.20%)
Mar 13, 2017	57.64	58.02	56.76	57.00	2,193,306	-0.55(-0.96%)
Mar 10, 2017	58.70	59.40	57.43	57.56	1,698,484	-1.15(-1.95%)
Mar 09, 2017	60.61	60.82	58.68	58.70	1,519,148	-1.84(-3.04%)
Mar 08, 2017	60.70	61.15	60.18	60.54	1,365,878	-0.29(-0.47%)
Mar 07, 2017	61.02	61.21	60.56	60.83	1,333,118	-0.36(-0.59%)
Mar 06, 2017	60.59	61.34	60.24	61.19	1,112,322	+0.29(+0.48%)
Mar 03, 2017	60.80	61.06	60.24	60.90	847,456	-0.26(-0.43%)
Mar 02, 2017	61.30	61.88	60.88	61.16	709,884	-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.