Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.60	61.83	60.90	61.11	3,762,298	-0.41(-0.67%)
May 30, 2017	61.60	61.77	61.34	61.52	1,672,621	-0.05(-0.08%)
May 26, 2017	61.60	61.68	61.20	61.57	2,002,119	-0.03(-0.05%)
May 25, 2017	61.85	62.50	61.49	61.60	2,479,918	-0.01(-0.02%)
May 24, 2017	61.64	61.95	61.30	61.61	1,647,168	+0.14(+0.23%)
May 23, 2017	61.97	62.04	61.35	61.47	1,581,399	-0.58(-0.93%)
May 22, 2017	61.69	62.12	61.41	62.05	2,633,351	+0.39(+0.63%)
May 19, 2017	60.53	61.87	60.10	61.66	4,054,410	+1.28(+2.12%)
May 18, 2017	60.53	61.14	60.25	60.38	4,385,317	+0.00(+0.00%)
May 17, 2017	61.20	61.22	60.29	60.38	3,608,007	-0.82(-1.34%)
May 16, 2017	62.31	62.42	60.82	61.20	3,622,354	-0.88(-1.42%)
May 15, 2017	62.21	62.68	61.82	62.08	2,132,463	-0.12(-0.19%)
May 12, 2017	62.63	62.93	62.01	62.20	1,877,226	-0.55(-0.88%)
May 11, 2017	62.47	63.02	62.00	62.75	2,636,890	+0.22(+0.35%)
May 10, 2017	63.09	63.09	61.95	62.53	4,436,852	-1.03(-1.62%)
May 09, 2017	63.40	63.85	62.10	63.56	3,169,587	+0.19(+0.30%)
May 08, 2017	65.32	65.70	63.09	63.37	4,997,699	-1.83(-2.81%)
May 05, 2017	65.30	66.00	64.31	65.20	4,726,303	+1.35(+2.11%)
May 04, 2017	63.09	64.24	61.08	63.85	9,512,256	+0.39(+0.61%)
May 03, 2017	65.41	65.88	62.25	63.46	6,579,548	-2.20(-3.35%)
May 02, 2017	66.68	67.00	65.42	65.66	3,277,039	-0.99(-1.49%)
May 01, 2017	66.89	66.97	65.97	66.65	2,158,095	+0.09(+0.14%)
Apr 28, 2017	66.55	66.74	66.00	66.56	2,376,092	+0.22(+0.33%)
Apr 27, 2017	67.22	67.35	66.08	66.34	2,236,225	-0.57(-0.85%)
Apr 26, 2017	66.40	67.20	66.36	66.91	2,114,610	+0.50(+0.75%)
Apr 25, 2017	65.72	66.75	65.68	66.41	3,065,969	+0.46(+0.70%)
Apr 24, 2017	67.20	67.53	65.42	65.95	4,313,577	-0.89(-1.33%)
Apr 21, 2017	68.62	68.78	66.37	66.84	5,891,673	-1.83(-2.66%)
Apr 20, 2017	68.74	68.93	68.08	68.67	2,045,838	+0.10(+0.15%)
Apr 19, 2017	68.63	69.31	68.38	68.57	2,728,181	+0.18(+0.26%)
Apr 18, 2017	66.99	68.59	66.72	68.39	3,540,879	+1.21(+1.80%)
Apr 17, 2017	66.75	67.19	66.59	67.18	1,728,412	+0.72(+1.08%)
Apr 13, 2017	67.23	67.36	66.45	66.46	2,419,685	-0.70(-1.04%)
Apr 12, 2017	67.80	67.90	67.06	67.16	2,290,567	-0.87(-1.28%)
Apr 11, 2017	68.15	68.32	67.61	68.03	1,835,308	-0.19(-0.28%)
Apr 10, 2017	68.62	68.98	68.16	68.22	1,648,002	-0.45(-0.66%)
Apr 07, 2017	68.87	69.08	68.28	68.67	2,046,832	-0.21(-0.30%)
Apr 06, 2017	69.44	69.44	68.58	68.88	2,407,483	-0.63(-0.91%)
Apr 05, 2017	69.28	70.09	69.06	69.51	2,876,672	+0.31(+0.45%)
Apr 04, 2017	68.68	69.26	68.47	69.20	1,953,540	+0.34(+0.49%)
Apr 03, 2017	69.37	69.81	68.61	68.86	2,267,991	-0.50(-0.72%)
Mar 31, 2017	69.16	69.46	68.69	69.36	2,828,658	+0.02(+0.03%)
Mar 30, 2017	68.09	69.60	68.02	69.34	2,753,574	+1.09(+1.60%)
Mar 29, 2017	67.59	68.29	67.20	68.25	2,075,535	+0.48(+0.71%)
Mar 28, 2017	67.32	67.98	66.79	67.77	2,424,979	+0.28(+0.41%)
Mar 27, 2017	66.40	67.74	66.09	67.49	2,807,020	+0.59(+0.88%)
Mar 24, 2017	66.82	67.24	66.61	66.90	2,088,072	+0.17(+0.25%)
Mar 23, 2017	66.32	67.33	66.17	66.73	2,534,432	+0.61(+0.92%)
Mar 22, 2017	66.10	66.53	65.66	66.12	2,351,481	+0.15(+0.23%)
Mar 21, 2017	67.17	67.40	65.86	65.97	2,693,564	-0.94(-1.40%)
Mar 20, 2017	67.02	67.25	66.55	66.91	2,737,553	-0.04(-0.06%)
Mar 17, 2017	67.42	67.57	66.82	66.95	4,081,849	-0.35(-0.52%)
Mar 16, 2017	68.16	68.50	67.15	67.30	2,790,765	-0.88(-1.29%)
Mar 15, 2017	68.15	68.49	67.46	68.18	2,271,699	+0.17(+0.25%)
Mar 14, 2017	67.68	68.36	67.65	68.01	2,194,159	+0.10(+0.15%)
Mar 13, 2017	67.54	68.06	67.33	67.91	1,936,129	+0.50(+0.74%)
Mar 10, 2017	68.06	68.22	67.12	67.41	2,732,885	-0.29(-0.43%)
Mar 09, 2017	67.56	68.09	67.18	67.70	2,476,801	-0.31(-0.46%)
Mar 08, 2017	67.87	68.36	67.72	68.01	2,018,764	+0.07(+0.10%)
Mar 07, 2017	67.77	68.24	67.47	67.94	2,440,013	-0.05(-0.07%)
Mar 06, 2017	67.98	68.59	67.36	67.99	5,327,256	-0.25(-0.37%)
Mar 03, 2017	66.98	68.49	66.87	68.24	6,604,539	+1.09(+1.62%)
Mar 02, 2017	67.37	67.74	66.76	67.15	2,828,867	-0.11(-0.16%)

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.