Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.66	56.97	55.59	56.70	10,977,872	+0.69(+1.24%)
May 30, 2017	56.40	56.62	55.93	56.01	8,915,034	-0.69(-1.22%)
May 26, 2017	56.22	56.91	55.82	56.70	11,077,224	+0.57(+1.01%)
May 25, 2017	57.65	57.99	55.77	56.13	18,107,708	-1.59(-2.76%)
May 24, 2017	58.35	58.47	57.49	57.73	6,526,939	-0.59(-1.01%)
May 23, 2017	58.38	58.49	57.86	58.32	6,143,725	+0.16(+0.28%)
May 22, 2017	58.45	58.55	57.73	58.15	7,676,590	+0.11(+0.20%)
May 19, 2017	58.06	58.49	57.89	58.04	9,496,281	+0.26(+0.45%)
May 18, 2017	57.16	58.18	57.16	57.78	7,507,770	+0.36(+0.62%)
May 17, 2017	57.73	57.95	57.27	57.43	7,845,272	-0.31(-0.53%)
May 16, 2017	58.49	58.57	57.35	57.73	8,689,435	-0.51(-0.87%)
May 15, 2017	58.63	58.80	58.19	58.24	10,597,862	+0.79(+1.38%)
May 12, 2017	58.03	58.09	57.26	57.45	9,034,777	-0.61(-1.06%)
May 11, 2017	59.08	59.12	57.96	58.07	9,123,349	-0.72(-1.22%)
May 10, 2017	58.92	59.21	58.53	58.79	8,679,411	+0.32(+0.54%)
May 09, 2017	58.52	58.73	58.15	58.47	8,198,291	+0.05(+0.08%)
May 08, 2017	58.48	59.02	58.27	58.42	10,088,008	+0.20(+0.35%)
May 05, 2017	57.47	58.40	57.35	58.22	13,740,886	+0.83(+1.45%)
May 04, 2017	57.56	57.64	56.81	57.39	15,050,404	-0.48(-0.82%)
May 03, 2017	57.77	58.21	57.41	57.86	9,695,625	+0.06(+0.11%)
May 02, 2017	58.52	58.56	57.41	57.80	11,300,517	-0.69(-1.18%)
May 01, 2017	58.81	59.12	58.35	58.49	8,542,235	-0.23(-0.40%)
Apr 28, 2017	59.38	59.42	58.62	58.72	8,918,462	-0.20(-0.34%)
Apr 27, 2017	59.74	59.80	58.32	58.92	13,406,382	-1.03(-1.71%)
Apr 26, 2017	59.66	60.60	59.64	59.95	7,497,238	+0.02(+0.03%)
Apr 25, 2017	60.04	60.13	59.67	59.93	11,207,833	-0.01(-0.01%)
Apr 24, 2017	60.67	60.75	59.81	59.94	10,460,428	-0.60(-0.99%)
Apr 21, 2017	59.84	60.80	59.19	60.54	17,973,924	-1.35(-2.18%)
Apr 20, 2017	61.88	62.56	61.58	61.89	9,954,791	+0.02(+0.04%)
Apr 19, 2017	63.33	63.48	61.61	61.87	10,060,700	-1.17(-1.86%)
Apr 18, 2017	62.91	63.57	62.83	63.04	5,042,179	-0.25(-0.40%)
Apr 17, 2017	62.95	63.44	62.93	63.29	6,872,364	+0.07(+0.12%)
Apr 13, 2017	64.17	64.23	63.06	63.22	6,218,364	-1.15(-1.78%)
Apr 12, 2017	64.50	65.43	64.10	64.37	7,447,158	-0.06(-0.10%)
Apr 11, 2017	63.67	64.48	63.16	64.43	8,309,930	+0.76(+1.19%)
Apr 10, 2017	63.64	63.87	63.42	63.67	4,128,819	+0.31(+0.49%)
Apr 07, 2017	63.69	63.80	63.22	63.36	5,272,674	-0.23(-0.37%)
Apr 06, 2017	63.66	63.85	63.39	63.60	6,340,158	+0.26(+0.41%)
Apr 05, 2017	63.63	64.29	63.31	63.34	6,540,180	+0.07(+0.12%)
Apr 04, 2017	62.86	63.40	62.47	63.27	5,795,105	+0.41(+0.66%)
Apr 03, 2017	63.34	63.36	62.39	62.85	8,646,832	-0.32(-0.51%)
Mar 31, 2017	62.73	63.40	62.56	63.18	7,242,273	+0.21(+0.33%)
Mar 30, 2017	63.69	63.80	62.74	62.97	6,903,983	-0.67(-1.06%)
Mar 29, 2017	63.27	63.87	62.76	63.64	5,442,989	+0.29(+0.46%)
Mar 28, 2017	62.61	63.57	62.24	63.35	8,992,744	+1.04(+1.67%)
Mar 27, 2017	61.65	62.43	61.59	62.30	7,955,028	+0.05(+0.08%)
Mar 24, 2017	62.90	63.05	62.10	62.26	12,121,982	-0.57(-0.91%)
Mar 23, 2017	63.19	63.46	62.74	62.83	7,175,033	-0.57(-0.91%)
Mar 22, 2017	63.38	63.60	62.89	63.40	6,603,098	-0.25(-0.39%)
Mar 21, 2017	64.33	64.43	63.56	63.65	7,677,386	-0.19(-0.29%)
Mar 20, 2017	63.96	63.96	63.22	63.84	9,047,629	-0.51(-0.79%)
Mar 17, 2017	64.43	64.92	64.30	64.35	10,687,853	-0.08(-0.13%)
Mar 16, 2017	64.94	65.10	64.12	64.43	7,659,990	-0.49(-0.75%)
Mar 15, 2017	63.91	65.19	63.83	64.92	9,850,093	+1.51(+2.39%)
Mar 14, 2017	63.11	63.54	62.53	63.40	8,086,770	-0.17(-0.27%)
Mar 13, 2017	63.77	64.01	63.16	63.57	8,293,549	-0.08(-0.13%)
Mar 10, 2017	64.20	64.23	63.46	63.65	6,964,022	-0.01(-0.01%)
Mar 09, 2017	62.71	63.86	62.51	63.66	11,633,988	+0.49(+0.77%)
Mar 08, 2017	64.34	64.65	63.02	63.18	12,550,715	-1.50(-2.31%)
Mar 07, 2017	65.27	65.34	64.50	64.67	7,178,562	-0.62(-0.95%)
Mar 06, 2017	64.99	65.43	64.74	65.30	6,829,273	+0.02(+0.02%)
Mar 03, 2017	65.70	65.99	65.24	65.28	4,158,340	-0.20(-0.31%)
Mar 02, 2017	66.04	66.46	65.37	65.48	6,308,976	-1.07(-1.60%)

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.