Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.86	57.18	55.80	56.91	10,937,397	+0.70(+1.24%)
May 30, 2017	56.61	56.83	56.14	56.21	8,882,164	-0.70(-1.22%)
May 26, 2017	56.43	57.12	56.02	56.91	11,036,382	+0.57(+1.01%)
May 25, 2017	57.87	58.21	55.97	56.34	18,040,944	-1.60(-2.76%)
May 24, 2017	58.56	58.69	57.70	57.94	6,502,874	-0.59(-1.01%)
May 23, 2017	58.60	58.71	58.07	58.53	6,121,073	+0.16(+0.28%)
May 22, 2017	58.67	58.77	57.95	58.37	7,648,286	+0.11(+0.20%)
May 19, 2017	58.27	58.71	58.10	58.26	9,461,268	+0.26(+0.45%)
May 18, 2017	57.37	58.39	57.37	58.00	7,480,089	+0.36(+0.62%)
May 17, 2017	57.95	58.17	57.48	57.64	7,816,346	-0.31(-0.53%)
May 16, 2017	58.70	58.79	57.56	57.95	8,657,397	-0.51(-0.88%)
May 15, 2017	58.85	59.02	58.41	58.46	10,558,788	+0.80(+1.38%)
May 12, 2017	58.25	58.30	57.47	57.66	9,001,466	-0.62(-1.06%)
May 11, 2017	59.30	59.34	58.17	58.28	9,089,712	-0.72(-1.22%)
May 10, 2017	59.14	59.43	58.74	59.00	8,647,410	+0.32(+0.54%)
May 09, 2017	58.73	58.95	58.37	58.69	8,168,064	+0.05(+0.08%)
May 08, 2017	58.69	59.24	58.48	58.64	10,050,813	+0.20(+0.35%)
May 05, 2017	57.68	58.62	57.57	58.43	13,690,223	+0.84(+1.45%)
May 04, 2017	57.78	57.85	57.02	57.60	14,994,913	-0.48(-0.82%)
May 03, 2017	57.98	58.42	57.62	58.08	9,659,877	+0.06(+0.11%)
May 02, 2017	58.73	58.78	57.62	58.01	11,258,852	-0.69(-1.18%)
May 01, 2017	59.03	59.34	58.57	58.70	8,510,740	-0.24(-0.40%)
Apr 28, 2017	59.60	59.64	58.84	58.94	8,885,580	-0.20(-0.34%)
Apr 27, 2017	59.96	60.03	58.54	59.14	13,356,953	-1.03(-1.71%)
Apr 26, 2017	59.88	60.82	59.86	60.17	7,469,595	+0.02(+0.03%)
Apr 25, 2017	60.26	60.35	59.90	60.16	11,166,510	-0.01(-0.01%)
Apr 24, 2017	60.89	60.98	60.03	60.16	10,421,860	-0.60(-0.99%)
Apr 21, 2017	60.06	61.02	59.41	60.76	17,907,654	-1.36(-2.18%)
Apr 20, 2017	62.10	62.79	61.81	62.12	9,918,088	+0.02(+0.04%)
Apr 19, 2017	63.57	63.72	61.84	62.10	10,023,606	-1.18(-1.86%)
Apr 18, 2017	63.14	63.81	63.06	63.27	5,023,588	-0.25(-0.40%)
Apr 17, 2017	63.18	63.67	63.16	63.53	6,847,026	+0.07(+0.12%)
Apr 13, 2017	64.41	64.47	63.29	63.45	6,195,437	-1.15(-1.78%)
Apr 12, 2017	64.73	65.68	64.34	64.60	7,419,700	-0.06(-0.10%)
Apr 11, 2017	63.91	64.71	63.40	64.67	8,279,291	+0.76(+1.19%)
Apr 10, 2017	63.87	64.10	63.66	63.91	4,113,596	+0.31(+0.49%)
Apr 07, 2017	63.92	64.04	63.45	63.60	5,253,234	-0.24(-0.37%)
Apr 06, 2017	63.90	64.09	63.62	63.83	6,316,782	+0.26(+0.41%)
Apr 05, 2017	63.87	64.53	63.54	63.57	6,516,066	+0.07(+0.12%)
Apr 04, 2017	63.09	63.64	62.70	63.50	5,773,738	+0.41(+0.66%)
Apr 03, 2017	63.57	63.60	62.62	63.09	8,614,951	-0.32(-0.51%)
Mar 31, 2017	62.96	63.63	62.79	63.41	7,215,571	+0.21(+0.33%)
Mar 30, 2017	63.92	64.04	62.97	63.20	6,878,528	-0.67(-1.06%)
Mar 29, 2017	63.50	64.10	62.99	63.87	5,422,920	+0.29(+0.46%)
Mar 28, 2017	62.84	63.81	62.47	63.58	8,959,588	+1.05(+1.67%)
Mar 27, 2017	61.88	62.66	61.82	62.53	7,925,697	+0.05(+0.08%)
Mar 24, 2017	63.14	63.28	62.33	62.49	12,077,288	-0.58(-0.91%)
Mar 23, 2017	63.42	63.70	62.97	63.06	7,148,578	-0.58(-0.91%)
Mar 22, 2017	63.61	63.83	63.13	63.64	6,578,753	-0.25(-0.39%)
Mar 21, 2017	64.57	64.67	63.79	63.89	7,649,080	-0.19(-0.29%)
Mar 20, 2017	64.20	64.20	63.46	64.08	9,014,270	-0.51(-0.79%)
Mar 17, 2017	64.67	65.17	64.54	64.59	10,648,446	-0.08(-0.13%)
Mar 16, 2017	65.18	65.34	64.35	64.67	7,631,748	-0.49(-0.75%)
Mar 15, 2017	64.14	65.43	64.07	65.16	9,813,775	+1.52(+2.39%)
Mar 14, 2017	63.35	63.78	62.76	63.64	8,056,954	-0.17(-0.27%)
Mar 13, 2017	64.00	64.25	63.40	63.81	8,262,971	-0.08(-0.13%)
Mar 10, 2017	64.43	64.47	63.70	63.89	6,938,346	-0.01(-0.01%)
Mar 09, 2017	62.94	64.09	62.75	63.90	11,591,093	+0.49(+0.77%)
Mar 08, 2017	64.58	64.89	63.26	63.41	12,504,440	-1.50(-2.31%)
Mar 07, 2017	65.51	65.58	64.74	64.91	7,152,094	-0.63(-0.95%)
Mar 06, 2017	65.23	65.68	64.98	65.54	6,804,093	+0.02(+0.02%)
Mar 03, 2017	65.94	66.24	65.48	65.52	4,143,008	-0.20(-0.31%)
Mar 02, 2017	66.29	66.71	65.62	65.73	6,285,715	-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.