Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.38	64.45	64.23	64.40	2,589	+0.44(+0.69%)
May 30, 2017	64.11	64.39	63.82	63.96	4,964	+0.66(+1.03%)
May 26, 2017	63.02	63.31	62.96	63.30	2,061	+0.41(+0.64%)
May 25, 2017	62.82	62.90	62.82	62.90	4,532	+0.48(+0.77%)
May 24, 2017	62.47	62.47	62.42	62.42	1,420	-0.31(-0.49%)
May 23, 2017	62.88	62.88	62.73	62.73	1,286	+0.49(+0.79%)
May 22, 2017	62.50	62.50	62.24	62.24	1,042	+0.74(+1.20%)
May 19, 2017	61.32	61.50	61.32	61.50	1,440	+0.66(+1.08%)
May 18, 2017	60.74	60.95	60.60	60.84	3,568	-1.55(-2.48%)
May 17, 2017	62.31	62.39	62.27	62.39	1,662	-1.21(-1.90%)
May 16, 2017	63.48	63.80	63.43	63.60	9,378	+0.86(+1.37%)
May 15, 2017	62.74	62.74	62.74	62.74	949	+0.97(+1.57%)
May 12, 2017	61.70	61.85	61.55	61.77	2,838	+0.02(+0.03%)
May 11, 2017	61.68	61.75	61.62	61.75	3,192	+1.01(+1.66%)
May 10, 2017	60.77	60.78	60.63	60.74	3,851	-1.44(-2.31%)
May 09, 2017	62.16	62.36	62.04	62.18	2,283	+0.27(+0.43%)
May 08, 2017	61.58	62.07	61.58	61.91	1,942	+0.17(+0.28%)
May 05, 2017	61.72	61.74	61.40	61.74	1,707	-0.22(-0.36%)
May 04, 2017	60.32	62.01	60.32	61.96	3,573	+2.66(+4.49%)
May 03, 2017	59.14	59.37	59.14	59.30	2,611	+0.20(+0.34%)
May 02, 2017	58.75	59.10	58.64	59.10	2,292	-0.48(-0.81%)
May 01, 2017	59.58	59.58	59.58	59.58	739	+0.08(+0.13%)
Apr 28, 2017	59.59	60.15	59.25	59.50	3,608	+0.31(+0.52%)
Apr 27, 2017	58.61	59.19	58.61	59.19	1,897	-0.05(-0.08%)
Apr 26, 2017	59.24	59.24	59.24	59.24	816	+0.12(+0.20%)
Apr 25, 2017	58.93	59.12	58.92	59.12	2,929	+0.20(+0.34%)
Apr 24, 2017	58.82	59.05	58.81	58.92	14,740	+2.37(+4.19%)
Apr 21, 2017	56.99	56.99	56.55	56.55	1,331	-0.48(-0.83%)
Apr 20, 2017	57.03	57.33	57.02	57.02	1,877	+0.60(+1.06%)
Apr 19, 2017	56.29	56.43	56.29	56.43	2,303	-0.14(-0.25%)
Apr 18, 2017	56.62	56.62	56.39	56.57	7,959	-0.48(-0.84%)
Apr 17, 2017	57.00	57.10	56.95	57.05	18,030	+0.42(+0.75%)
Apr 13, 2017	56.62	56.62	56.62	56.62	1,237	-0.42(-0.74%)
Apr 12, 2017	56.93	57.05	56.93	57.05	2,944	+1.28(+2.30%)
Apr 11, 2017	55.74	55.82	55.73	55.77	3,674	+0.07(+0.12%)
Apr 10, 2017	55.57	55.72	55.50	55.70	1,275	-0.12(-0.22%)
Apr 07, 2017	55.48	55.83	55.48	55.83	1,123	-0.09(-0.17%)
Apr 06, 2017	55.83	55.92	55.83	55.92	1,497	+0.71(+1.29%)
Apr 05, 2017	55.43	55.45	55.21	55.21	2,519	+0.37(+0.67%)
Apr 04, 2017	55.01	55.01	54.72	54.84	3,305	-0.70(-1.25%)
Apr 03, 2017	55.79	55.82	55.54	55.54	2,219	-0.23(-0.42%)
Mar 31, 2017	55.85	55.90	55.75	55.77	6,013	+1.32(+2.43%)
Mar 30, 2017	54.55	54.56	54.45	54.45	2,068	+1.20(+2.25%)
Mar 29, 2017	53.25	53.25	53.25	53.25	867	-0.62(-1.15%)
Mar 28, 2017	53.63	53.87	53.63	53.87	2,174	-0.03(-0.06%)
Mar 27, 2017	53.91	53.91	53.90	53.90	726	+0.46(+0.86%)
Mar 24, 2017	53.21	53.44	53.21	53.44	1,986	+0.36(+0.68%)
Mar 23, 2017	53.25	53.37	53.05	53.08	3,437	-0.72(-1.34%)
Mar 22, 2017	54.11	54.11	53.55	53.80	3,641	-1.22(-2.22%)
Mar 21, 2017	55.60	55.60	55.02	55.02	3,504	+0.15(+0.26%)
Mar 20, 2017	54.95	54.95	54.85	54.88	2,602	-0.24(-0.43%)
Mar 17, 2017	55.00	55.19	54.94	55.11	2,163	-0.32(-0.57%)
Mar 16, 2017	55.22	55.50	55.19	55.43	2,468	+0.18(+0.32%)
Mar 15, 2017	54.54	55.25	54.54	55.25	4,194	+0.28(+0.51%)
Mar 14, 2017	54.79	54.97	54.60	54.97	2,629	+0.39(+0.71%)
Mar 13, 2017	54.30	54.58	54.30	54.58	1,741	+0.49(+0.90%)
Mar 10, 2017	54.05	54.09	53.90	54.09	2,037	-0.05(-0.10%)
Mar 09, 2017	54.11	54.15	54.08	54.15	1,671	+0.85(+1.59%)
Mar 07, 2017		53.30	53.30	53.30	734	+0.38(+0.72%)
Mar 06, 2017	53.06	53.06	52.92	52.92	2,243	-0.18(-0.34%)
Mar 03, 2017	52.86	53.10	52.80	53.10	2,069	+0.64(+1.22%)
Mar 02, 2017	52.55	52.55	52.46	52.46	1,530	-0.64(-1.21%)

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.