Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	65.27	65.27	65.22	65.22	2,025	-0.40(-0.61%)
May 26, 2017				65.62	88	-0.11(-0.17%)
May 25, 2017	65.79	65.79	65.69	65.73	3,094	+0.24(+0.37%)
May 24, 2017	65.49	65.49	65.49	65.49	547	+0.24(+0.37%)
May 23, 2017	65.40	65.40	65.20	65.25	4,921	-0.18(-0.27%)
May 22, 2017	65.68	65.68	65.36	65.43	13,634	+0.23(+0.36%)
May 19, 2017	65.13	65.19	65.00	65.19	2,443	+0.59(+0.91%)
May 18, 2017	64.21	64.61	64.21	64.61	3,231	+0.29(+0.44%)
May 17, 2017	64.99	64.99	64.32	64.32	18,210	-0.91(-1.40%)
May 16, 2017	65.18	65.23	65.18	65.23	1,179	-0.08(-0.12%)
May 15, 2017	65.14	65.47	65.14	65.31	5,756	+0.57(+0.88%)
May 12, 2017	64.75	64.81	64.67	64.74	10,638	+0.02(+0.03%)
May 11, 2017	64.71	64.73	64.41	64.72	6,989	+0.04(+0.06%)
May 10, 2017	64.62	64.68	64.60	64.68	2,174	+0.15(+0.23%)
May 09, 2017	64.60	64.64	64.51	64.53	4,399	+0.29(+0.45%)
May 08, 2017	64.34	64.34	64.23	64.24	2,352	+0.10(+0.15%)
May 05, 2017	63.95	64.20	63.95	64.14	5,305	+0.19(+0.30%)
May 04, 2017	64.17	64.18	63.87	63.95	21,856	-0.29(-0.45%)
May 03, 2017	64.50	64.50	64.17	64.24	11,743	-0.38(-0.59%)
May 02, 2017	64.71	64.71	64.50	64.62	16,807	+0.16(+0.25%)
May 01, 2017	64.33	64.53	64.30	64.46	18,277	+0.62(+0.97%)
Apr 27, 2017				63.84	21	-0.71(-1.11%)
Apr 26, 2017	64.32	64.56	64.32	64.56	805	-0.07(-0.11%)
Apr 25, 2017	64.13	64.63	64.13	64.63	522	+0.66(+1.03%)
Apr 24, 2017	63.97	63.97	63.97	63.97	980	+0.68(+1.08%)
Apr 21, 2017	63.03	63.78	63.03	63.29	11,365	+0.17(+0.27%)
Apr 20, 2017	62.93	63.13	62.93	63.12	1,344	+0.12(+0.19%)
Apr 18, 2017				63.00	124	-0.66(-1.04%)
Apr 17, 2017	63.59	63.66	63.59	63.66	918	+0.00(+0.00%)
Apr 13, 2017	63.66	63.66	63.62	63.66	951	+0.05(+0.08%)
Apr 12, 2017	63.51	63.62	63.46	63.61	1,092	+0.06(+0.09%)
Apr 11, 2017	63.55	63.55	63.55	63.55	208	-0.13(-0.20%)
Apr 10, 2017	63.81	63.81	63.68	63.68	432	-0.25(-0.39%)
Apr 07, 2017	64.17	64.17	63.93	63.93	283	-0.09(-0.14%)
Apr 06, 2017	63.80	64.01	63.74	64.01	3,794	-0.30(-0.47%)
Apr 05, 2017	64.57	64.57	64.26	64.32	362	+0.17(+0.27%)
Apr 04, 2017	64.15	64.15	64.15	64.15	1,056	+0.21(+0.32%)
Apr 03, 2017	64.34	64.34	63.90	63.94	2,279	-0.52(-0.80%)
Mar 30, 2017				64.46	102	+0.07(+0.10%)
Mar 29, 2017	64.42	64.42	64.39	64.39	864	-0.00(-0.00%)
Mar 28, 2017	64.44	64.44	64.39	64.39	563	+0.46(+0.72%)
Mar 27, 2017	63.49	63.93	63.49	63.93	571	-0.25(-0.39%)
Mar 24, 2017	64.18	64.18	64.18	64.18	111	+0.22(+0.34%)
Mar 23, 2017	63.51	64.25	63.51	63.96	2,475	-0.23(-0.36%)
Mar 22, 2017	64.00	64.20	64.00	64.19	4,450	+0.14(+0.22%)
Mar 21, 2017	64.75	64.75	64.05	64.05	1,038	-0.58(-0.90%)
Mar 20, 2017	64.07	64.63	64.07	64.63	1,278	+0.63(+0.99%)
Mar 17, 2017	63.96	64.06	63.96	64.00	434	+0.06(+0.10%)
Mar 16, 2017	64.01	64.01	63.89	63.94	2,035	+1.11(+1.77%)
Mar 15, 2017	62.75	62.83	62.75	62.83	737	+0.43(+0.68%)
Mar 14, 2017	62.45	62.45	62.40	62.40	362	+0.02(+0.03%)
Mar 13, 2017	62.58	62.58	62.34	62.38	3,404	+0.88(+1.43%)
Mar 09, 2017				61.50	34	-0.56(-0.90%)
Mar 08, 2017	62.17	62.17	62.00	62.06	1,028	-0.16(-0.26%)
Mar 07, 2017	62.21	62.31	62.17	62.22	8,738	+0.26(+0.42%)
Mar 06, 2017	61.87	62.01	61.87	61.96	4,129	+0.08(+0.13%)
Mar 03, 2017	62.03	62.03	61.88	61.88	354	-0.17(-0.28%)
Mar 02, 2017	62.29	62.29	62.05	62.05	850	-0.78(-1.25%)
Mar 01, 2017	62.50	62.84	62.50	62.84	713	+0.61(+0.97%)
Feb 28, 2017	62.32	62.32	62.23	62.23	1,443	-0.06(-0.10%)
Feb 27, 2017	62.41	62.41	62.29	62.29	2,414	-0.20(-0.33%)
Feb 24, 2017	62.52	62.60	62.45	62.49	719	-0.51(-0.82%)
Feb 23, 2017	62.90	63.10	62.90	63.01	4,589	+0.11(+0.17%)
Feb 22, 2017	62.95	62.95	62.87	62.90	1,484	+0.13(+0.21%)
Feb 21, 2017	62.58	62.77	62.58	62.77	1,941	+0.49(+0.79%)
Feb 17, 2017		62.28	62.28	62.28	0	-0.33(-0.53%)
Feb 16, 2017	62.52	62.70	62.52	62.61	3,049	-0.29(-0.47%)
Feb 15, 2017	62.24	62.90	62.24	62.90	31,541	+0.96(+1.55%)
Feb 14, 2017	62.20	62.20	61.88	61.94	12,916	-0.43(-0.69%)
Feb 13, 2017	62.30	62.37	62.30	62.37	637	+0.26(+0.42%)
Feb 10, 2017	61.80	62.11	61.79	62.11	1,460	+0.50(+0.81%)
Feb 09, 2017	61.61	61.61	61.61	61.61	276	+0.29(+0.47%)
Feb 08, 2017	61.32	61.33	61.32	61.32	687	+0.29(+0.48%)
Feb 07, 2017	61.26	61.26	60.84	61.03	1,644	-0.11(-0.18%)
Feb 06, 2017	61.21	61.22	61.13	61.14	4,219	-0.29(-0.47%)
Feb 03, 2017	61.35	61.43	61.33	61.43	830	+0.40(+0.66%)
Feb 02, 2017	61.13	61.13	61.03	61.03	229	+0.03(+0.05%)
Feb 01, 2017	61.00	61.00	61.00	61.00	458	+0.20(+0.33%)
Jan 31, 2017	60.79	60.82	60.70	60.80	1,525	+0.08(+0.13%)
Jan 30, 2017	60.75	60.75	60.66	60.72	1,058	-0.20(-0.32%)
Jan 27, 2017	60.89	60.92	60.81	60.92	584	-0.08(-0.14%)
Jan 26, 2017	60.86	61.00	60.86	61.00	1,062	+0.25(+0.41%)
Jan 24, 2017				60.75	97	+0.51(+0.84%)
Jan 23, 2017	59.94	60.24	59.94	60.24	3,380	+0.48(+0.81%)
Jan 20, 2017	59.75	59.76	59.75	59.76	516	+0.02(+0.03%)
Jan 19, 2017	59.74	59.74	59.74	59.74	309	-0.06(-0.11%)
Jan 18, 2017	60.00	60.00	59.81	59.81	1,736	-0.35(-0.59%)
Jan 17, 2017	60.00	60.16	60.00	60.16	5,277	+0.04(+0.06%)
Jan 13, 2017		60.12	60.12	60.12	0	+0.03(+0.06%)
Jan 12, 2017	60.09	60.09	60.09	60.09	554	+0.11(+0.18%)
Jan 11, 2017	59.54	59.98	59.54	59.98	742	+0.47(+0.79%)
Jan 10, 2017	59.55	59.61	59.39	59.51	46,501	+0.33(+0.56%)
Jan 09, 2017	59.20	59.24	59.16	59.18	12,921	+0.18(+0.31%)
Jan 06, 2017	59.04	59.07	58.99	59.00	11,409	-0.37(-0.62%)
Jan 05, 2017	59.30	59.37	59.29	59.37	2,511	+0.72(+1.22%)
Jan 04, 2017	58.49	58.65	58.49	58.65	1,387	+0.73(+1.26%)
Jan 03, 2017	58.37	58.37	57.90	57.92	2,212	+0.63(+1.10%)
Dec 30, 2016		57.29	57.29	57.29	0	-0.37(-0.64%)
Dec 29, 2016	57.41	57.82	57.41	57.66	2,382	+0.41(+0.72%)
Dec 28, 2016	57.29	57.29	57.12	57.25	4,123	+0.26(+0.46%)
Dec 27, 2016	57.06	57.07	56.95	56.99	3,465	+0.28(+0.49%)
Dec 23, 2016		56.71	56.71	56.71	0	-0.30(-0.53%)
Dec 22, 2016	57.32	57.32	57.00	57.01	7,393	-0.56(-0.97%)
Dec 21, 2016	57.62	57.63	57.55	57.57	2,154	-0.18(-0.31%)
Dec 20, 2016	57.48	57.84	57.48	57.75	12,031	-0.03(-0.05%)
Dec 19, 2016	57.74	57.78	57.62	57.78	691	-0.22(-0.38%)
Dec 16, 2016	57.98	58.09	57.81	58.00	5,699	-0.39(-0.66%)
Dec 15, 2016	58.24	58.39	58.24	58.39	1,664	-0.44(-0.76%)
Dec 14, 2016	59.13	59.55	58.83	58.83	5,737	-0.83(-1.39%)
Dec 13, 2016	59.69	59.73	59.66	59.66	600	+0.54(+0.91%)
Dec 12, 2016	59.13	59.14	59.06	59.12	1,358	-0.53(-0.89%)
Dec 09, 2016	59.57	59.65	59.57	59.65	837	-0.22(-0.36%)
Dec 08, 2016	59.53	59.89	59.53	59.87	7,593	+0.48(+0.80%)
Dec 07, 2016	59.35	59.39	59.35	59.39	1,163	+0.45(+0.76%)
Dec 06, 2016	58.82	59.05	58.82	58.94	5,415	+0.33(+0.57%)
Dec 05, 2016	58.38	58.67	58.38	58.61	8,927	+0.12(+0.21%)
Dec 02, 2016	58.49	58.49	58.49	58.49	117	-0.23(-0.39%)
Dec 01, 2016	58.65	58.72	58.65	58.72	770	+0.22(+0.37%)
Nov 30, 2016	58.50	58.50	58.50	58.50	390	-0.09(-0.15%)
Nov 28, 2016				58.59	169	+0.61(+1.06%)
Nov 23, 2016				57.98	76	-0.10(-0.18%)
Nov 22, 2016	58.00	58.11	57.85	58.08	5,022	+0.73(+1.27%)
Nov 21, 2016	57.45	57.45	57.35	57.35	1,531	+0.04(+0.07%)
Nov 18, 2016	57.53	57.53	57.14	57.31	4,061	-0.03(-0.05%)
Nov 17, 2016	57.59	57.59	57.24	57.34	1,204	+0.30(+0.52%)
Nov 16, 2016	57.27	57.27	56.99	57.04	4,623	-0.51(-0.89%)
Nov 15, 2016	57.52	57.56	57.50	57.56	2,085	+0.49(+0.85%)
Nov 14, 2016	56.98	57.07	56.79	57.07	6,104	-0.28(-0.49%)
Nov 11, 2016	57.09	57.37	57.09	57.35	1,738	-0.52(-0.90%)
Nov 10, 2016	58.20	58.20	57.81	57.87	10,767	-0.89(-1.51%)
Nov 09, 2016	58.92	59.01	58.76	58.76	1,712	-1.44(-2.39%)
Nov 08, 2016	60.00	60.21	60.00	60.20	1,749	+0.41(+0.69%)
Nov 07, 2016	59.54	59.87	59.54	59.79	1,419	+1.29(+2.21%)
Nov 04, 2016	58.22	58.65	58.22	58.50	1,107	-0.33(-0.56%)
Nov 03, 2016	58.92	58.92	58.83	58.83	1,124	-0.17(-0.29%)
Nov 02, 2016	59.15	59.15	59.00	59.00	315	-0.31(-0.52%)
Nov 01, 2016	59.57	59.57	59.31	59.31	4,023	-0.21(-0.35%)
Oct 31, 2016	59.41	59.57	59.41	59.52	586	+0.22(+0.38%)
Oct 28, 2016	59.49	59.71	58.94	59.30	6,716	-0.23(-0.39%)
Oct 27, 2016	59.77	59.77	59.49	59.53	1,688	-0.59(-0.97%)
Oct 26, 2016	60.08	60.12	60.08	60.12	278	-0.41(-0.67%)
Oct 24, 2016	60.52	60.60	60.52	60.52	17	+0.17(+0.28%)
Oct 21, 2016	60.40	60.40	60.23	60.35	635	-0.09(-0.15%)
Oct 20, 2016	60.83	60.83	60.44	60.44	2,218	-0.59(-0.96%)
Oct 19, 2016	60.64	61.03	60.60	61.03	5,259	+0.48(+0.79%)
Oct 18, 2016	60.68	60.68	60.53	60.55	1,135	+0.71(+1.19%)
Oct 17, 2016	60.01	60.03	59.75	59.84	6,578	-0.24(-0.40%)
Oct 14, 2016	60.20	60.52	59.90	60.08	1,297	+0.42(+0.70%)
Oct 13, 2016	59.44	59.96	59.34	59.66	3,931	-0.55(-0.91%)
Oct 12, 2016	60.03	60.25	60.03	60.21	3,498	+0.18(+0.30%)
Oct 11, 2016	60.24	60.24	60.03	60.03	1,594	-1.70(-2.76%)
Oct 10, 2016	61.50	61.75	61.50	61.73	1,055	+0.57(+0.94%)
Oct 07, 2016	61.39	61.39	61.04	61.16	9,402	-0.21(-0.34%)
Oct 06, 2016	61.26	61.46	61.26	61.37	2,228	+0.17(+0.27%)
Oct 05, 2016	61.09	61.47	61.09	61.20	3,124	+0.59(+0.97%)
Oct 04, 2016	60.61	60.62	60.53	60.61	2,368	-0.35(-0.58%)
Oct 03, 2016	60.87	61.07	60.87	60.96	2,164	-0.01(-0.01%)
Sep 30, 2016	60.99	60.99	60.97	60.97	1,523	-0.03(-0.05%)
Sep 29, 2016	61.39	61.39	60.87	61.00	692	+0.37(+0.61%)
Sep 28, 2016	60.69	60.69	60.43	60.63	997	+0.08(+0.13%)
Sep 27, 2016	60.46	60.55	60.34	60.55	2,185	-1.02(-1.66%)
Sep 23, 2016	61.63	61.81	61.49	61.57	154	-0.65(-1.04%)
Sep 22, 2016	62.21	62.32	62.21	62.22	860	+0.36(+0.58%)
Sep 21, 2016	61.00	61.86	60.98	61.86	2,282	+1.14(+1.89%)
Sep 20, 2016	60.74	60.94	60.72	60.72	2,848	+0.20(+0.33%)
Sep 19, 2016	60.79	60.79	60.36	60.52	1,796	+0.64(+1.07%)
Sep 16, 2016	59.71	59.88	59.71	59.88	367	-0.37(-0.61%)
Sep 15, 2016	59.72	60.47	59.72	60.25	1,853	+0.81(+1.36%)
Sep 14, 2016	59.52	59.61	59.44	59.44	533	+0.61(+1.04%)
Sep 13, 2016	59.49	59.49	58.83	58.83	726	-1.61(-2.67%)
Sep 12, 2016	59.36	60.45	59.36	60.45	684	+0.08(+0.12%)
Sep 09, 2016	60.91	61.03	60.37	60.37	1,787	-1.53(-2.47%)
Sep 08, 2016	61.81	61.90	61.81	61.90	480	-0.22(-0.35%)
Sep 07, 2016	61.90	62.12	61.90	62.12	712	+0.14(+0.22%)
Sep 06, 2016	61.69	62.04	61.67	61.98	29,073	+1.02(+1.67%)
Sep 02, 2016	61.09	60.97	60.97	60.97	86,400	+0.44(+0.73%)
Sep 01, 2016	60.60	60.60	60.51	60.52	1,725	+0.24(+0.40%)
Aug 31, 2016	60.27	60.28	60.26	60.28	1,285	-0.74(-1.21%)
Aug 30, 2016	61.15	61.15	60.91	61.02	1,337	+0.12(+0.19%)
Aug 29, 2016	61.01	61.01	60.88	60.90	799	-0.10(-0.17%)
Aug 26, 2016	61.50	61.50	60.89	61.01	687	-0.49(-0.80%)
Aug 25, 2016	61.37	61.63	61.37	61.50	940	+0.14(+0.23%)
Aug 24, 2016	61.11	61.44	61.11	61.36	1,066	+0.18(+0.29%)
Aug 23, 2016	61.56	61.65	61.18	61.18	1,694	-0.02(-0.03%)
Aug 22, 2016	60.97	61.20	60.97	61.20	834	-0.41(-0.67%)
Aug 19, 2016	61.53	61.61	61.53	61.61	1,475	-0.42(-0.68%)
Aug 18, 2016	61.87	62.03	61.87	62.03	2,019	+0.63(+1.02%)
Aug 17, 2016	61.40	61.40	61.40	61.40	202	-0.35(-0.56%)
Aug 16, 2016	61.77	61.77	61.75	61.75	462	-0.42(-0.67%)
Aug 15, 2016	62.17	62.17	62.17	62.17	222	+0.56(+0.91%)
Aug 12, 2016	61.61	61.61	61.61	61.61	200	-0.41(-0.66%)
Aug 11, 2016	61.75	62.04	61.75	62.01	2,175	+0.49(+0.79%)
Aug 10, 2016	61.52	61.63	61.52	61.53	517	-0.30(-0.48%)
Aug 09, 2016	61.78	61.82	61.78	61.82	706	+0.44(+0.72%)
Aug 08, 2016	61.45	61.45	61.38	61.38	669	+0.54(+0.88%)
Aug 05, 2016	60.72	60.84	60.70	60.84	1,189	+0.66(+1.11%)
Aug 04, 2016	60.02	60.20	60.01	60.18	927	+0.19(+0.32%)
Aug 03, 2016	59.81	59.99	59.76	59.99	2,517	-0.15(-0.25%)
Aug 02, 2016	60.06	60.14	60.06	60.14	1,149	-0.58(-0.96%)
Aug 01, 2016	60.47	60.72	60.47	60.72	5,537	+0.30(+0.50%)
Jul 29, 2016	60.28	60.45	60.26	60.42	6,987	+0.25(+0.42%)
Jul 28, 2016	60.05	60.18	60.05	60.17	3,929	+0.01(+0.01%)
Jul 27, 2016	59.96	60.26	59.90	60.16	2,854	+0.09(+0.15%)
Jul 26, 2016	60.03	60.25	60.03	60.07	1,143	+0.51(+0.86%)
Jul 25, 2016	59.68	59.68	59.56	59.56	1,496	-0.32(-0.54%)
Jul 22, 2016	59.88	59.88	59.75	59.88	1,626	+0.04(+0.07%)
Jul 21, 2016	59.80	60.03	59.80	59.84	2,514	+0.11(+0.18%)
Jul 20, 2016	59.67	59.81	59.67	59.73	3,543	+0.41(+0.69%)
Jul 19, 2016	59.37	59.38	59.24	59.32	4,523	-0.57(-0.96%)
Jul 18, 2016	59.89	59.89	59.89	59.89	760	+0.32(+0.53%)
Jul 15, 2016	59.68	59.68	59.50	59.58	2,065	-0.10(-0.18%)
Jul 14, 2016	59.55	59.81	59.55	59.68	14,247	+0.55(+0.93%)
Jul 13, 2016	59.17	59.18	58.89	59.13	1,359	+0.02(+0.03%)
Jul 12, 2016	58.85	59.12	58.85	59.11	5,899	+0.85(+1.47%)
Jul 11, 2016	58.28	58.29	58.24	58.26	943	+0.45(+0.77%)
Jul 08, 2016	57.23	57.81	56.68	57.81	8,159	+1.13(+2.00%)
Jul 07, 2016	56.87	56.87	56.57	56.68	7,165	+0.42(+0.75%)
Jul 06, 2016	56.26	56.26	56.26	56.26	932	-0.92(-1.61%)
Jul 05, 2016	56.97	57.18	56.97	57.18	676	-0.61(-1.06%)
Jul 01, 2016	58.37	57.79	57.79	57.79	800	+0.26(+0.45%)
Jun 30, 2016	57.22	57.53	57.14	57.53	713	+0.43(+0.76%)
Jun 29, 2016	56.79	57.10	56.74	57.10	725	+1.17(+2.09%)
Jun 28, 2016	55.78	55.93	55.70	55.93	73,158	+1.36(+2.50%)
Jun 27, 2016	54.60	54.91	54.14	54.57	31,922	-0.58(-1.06%)
Jun 24, 2016	56.01	56.01	55.04	55.15	10,460	-2.77(-4.78%)
Jun 23, 2016	57.20	57.92	57.20	57.92	82,730	+1.49(+2.63%)
Jun 22, 2016	56.71	56.71	56.43	56.43	1,097	-0.28(-0.49%)
Jun 21, 2016	55.90	56.71	55.90	56.71	1,759	+0.54(+0.96%)
Jun 20, 2016	56.22	56.25	56.15	56.17	18,326	+0.74(+1.33%)
Jun 17, 2016	55.19	55.51	55.19	55.43	5,448	+0.40(+0.73%)
Jun 16, 2016	54.63	55.03	54.60	55.03	1,015	-0.84(-1.51%)
Jun 15, 2016	55.87	55.87	55.87	55.87	337	+0.49(+0.89%)
Jun 14, 2016	55.45	55.54	55.38	55.38	2,289	-0.22(-0.40%)
Jun 13, 2016	55.94	56.15	55.60	55.60	2,367	-0.78(-1.37%)
Jun 10, 2016	56.35	56.38	56.17	56.38	34,356	-0.81(-1.42%)
Jun 09, 2016	57.20	57.24	57.19	57.19	2,215	-0.58(-1.00%)
Jun 08, 2016	57.72	58.03	57.72	57.77	3,923	+0.18(+0.31%)
Jun 07, 2016	57.54	57.62	57.53	57.59	1,381	+0.54(+0.95%)
Jun 06, 2016	56.50	57.05	56.50	57.05	2,772	+0.66(+1.17%)
Jun 03, 2016	56.16	56.39	56.09	56.39	2,320	+0.72(+1.30%)
Jun 02, 2016	55.31	55.76	55.31	55.67	4,503	+0.27(+0.48%)

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.