Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.46	56.60	55.89	56.46	2,793,512	+0.16(+0.28%)
May 30, 2017	56.15	56.28	55.74	56.30	1,927,659	+0.19(+0.34%)
May 26, 2017	56.69	56.89	56.04	56.11	1,557,151	-0.73(-1.28%)
May 25, 2017	57.01	57.23	56.61	56.84	2,263,158	-0.39(-0.69%)
May 24, 2017	57.27	57.42	56.92	57.23	1,422,026	+0.03(+0.06%)
May 23, 2017	57.04	57.21	56.69	57.20	1,057,803	+0.22(+0.38%)
May 22, 2017	56.39	56.99	56.29	56.98	1,736,915	+0.60(+1.07%)
May 19, 2017	57.04	57.04	56.14	56.38	2,756,104	-0.59(-1.03%)
May 18, 2017	56.66	57.74	56.49	56.96	2,130,920	+0.18(+0.32%)
May 17, 2017	57.78	57.91	56.47	56.78	2,389,773	-1.47(-2.53%)
May 16, 2017	58.02	58.38	57.99	58.25	1,539,600	+0.11(+0.19%)
May 15, 2017	57.99	58.43	57.48	58.14	1,256,547	+0.10(+0.17%)
May 12, 2017	58.19	58.48	57.64	58.04	1,861,246	-0.36(-0.62%)
May 11, 2017	58.48	58.81	57.96	58.40	1,978,353	-0.33(-0.56%)
May 10, 2017	59.41	59.82	58.57	58.73	3,439,447	-0.58(-0.97%)
May 09, 2017	59.73	59.76	59.07	59.30	2,438,352	-0.50(-0.84%)
May 08, 2017	61.25	61.34	59.66	59.81	2,000,004	-1.58(-2.58%)
May 05, 2017	61.04	61.41	60.92	61.39	1,096,348	+0.66(+1.09%)
May 04, 2017	61.12	61.12	60.64	60.73	1,446,924	-0.18(-0.30%)
May 03, 2017	60.80	61.09	60.53	60.91	995,972	+0.05(+0.08%)
May 02, 2017	60.93	61.02	60.62	60.86	1,034,652	+0.14(+0.23%)
May 01, 2017	61.23	61.25	60.71	60.72	1,011,331	-0.13(-0.21%)
Apr 28, 2017	61.00	61.23	60.70	60.84	2,275,201	-0.09(-0.15%)
Apr 27, 2017	60.95	61.34	60.69	60.94	2,022,679	+0.00(+0.00%)
Apr 26, 2017	61.23	62.16	60.62	60.94	6,588,246	-4.09(-6.29%)
Apr 25, 2017	65.05	65.54	64.85	65.03	1,642,852	+0.09(+0.14%)
Apr 24, 2017	64.44	65.14	64.36	64.94	2,198,641	+0.88(+1.37%)
Apr 21, 2017	64.42	64.53	63.26	64.06	1,890,757	+0.08(+0.12%)
Apr 20, 2017	63.25	64.06	62.18	63.98	1,245,239	+0.93(+1.47%)
Apr 19, 2017	63.19	63.51	62.94	63.05	953,360	+0.04(+0.07%)
Apr 18, 2017	63.24	63.30	62.91	63.01	1,274,874	-0.32(-0.50%)
Apr 17, 2017	62.38	63.49	62.28	63.33	1,918,563	+1.01(+1.63%)
Apr 13, 2017	62.06	62.90	62.06	62.32	1,879,192	-0.28(-0.44%)
Apr 12, 2017	63.42	63.42	62.52	62.59	1,368,085	-0.80(-1.27%)
Apr 11, 2017	63.32	63.66	62.95	63.40	1,464,080	-0.41(-0.64%)
Apr 10, 2017	63.46	64.17	63.36	63.81	1,417,346	+0.43(+0.67%)
Apr 07, 2017	63.91	64.11	63.24	63.38	1,835,236	-0.46(-0.72%)
Apr 06, 2017	64.09	64.83	63.57	63.84	1,582,151	-0.11(-0.17%)
Apr 05, 2017	64.28	64.64	63.87	63.95	1,341,686	-0.38(-0.59%)
Apr 04, 2017	64.23	64.57	63.95	64.33	1,209,990	+0.13(+0.20%)
Apr 03, 2017	64.88	65.39	64.01	64.20	1,879,544	-0.49(-0.75%)
Mar 31, 2017	64.84	65.31	64.64	64.69	1,655,219	-0.30(-0.46%)
Mar 30, 2017	64.65	65.18	64.40	64.99	1,336,131	+0.30(+0.47%)
Mar 29, 2017	64.73	65.07	63.79	64.69	1,078,469	-0.19(-0.30%)
Mar 28, 2017	64.46	65.21	64.10	64.88	1,426,507	+0.42(+0.65%)
Mar 27, 2017	64.38	64.76	63.89	64.46	1,187,289	-0.38(-0.58%)
Mar 24, 2017	65.07	65.42	64.66	64.84	1,641,993	-0.18(-0.27%)
Mar 23, 2017	65.41	65.77	65.00	65.01	741,860	-0.34(-0.52%)
Mar 22, 2017	65.73	65.87	65.03	65.36	984,072	-0.23(-0.34%)
Mar 21, 2017	66.18	66.45	65.43	65.58	1,332,182	-0.48(-0.72%)
Mar 20, 2017	66.04	66.15	65.72	66.06	1,120,674	+0.01(+0.01%)
Mar 17, 2017	65.44	66.22	65.12	66.05	1,773,144	+0.59(+0.91%)
Mar 16, 2017	65.70	66.00	65.37	65.46	885,003	-0.28(-0.42%)
Mar 15, 2017	65.88	66.25	65.53	65.73	1,721,631	-0.02(-0.03%)
Mar 14, 2017	66.29	66.33	65.54	65.75	686,979	-0.63(-0.95%)
Mar 13, 2017	66.39	66.64	65.86	66.38	693,574	-0.03(-0.04%)
Mar 10, 2017	65.99	66.47	65.66	66.40	798,902	+0.69(+1.04%)
Mar 09, 2017	65.92	66.13	65.56	65.72	871,459	-0.18(-0.27%)
Mar 08, 2017	66.25	66.46	65.60	65.89	1,413,492	-0.18(-0.27%)
Mar 07, 2017	66.24	66.56	66.01	66.07	1,112,642	-0.28(-0.43%)
Mar 06, 2017	66.00	66.66	66.00	66.35	1,688,389	-0.41(-0.61%)
Mar 03, 2017	67.39	67.67	66.35	66.76	1,254,382	-0.64(-0.94%)
Mar 02, 2017	67.89	67.89	67.13	67.40	1,053,145	-0.28(-0.41%)

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.