Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.20	57.34	56.62	57.20	2,757,484	+0.16(+0.28%)
May 30, 2017	56.88	57.02	56.47	57.04	1,902,798	+0.20(+0.34%)
May 26, 2017	57.43	57.64	56.78	56.84	1,537,068	-0.74(-1.28%)
May 25, 2017	57.76	57.98	57.35	57.58	2,233,970	-0.40(-0.69%)
May 24, 2017	58.02	58.17	57.66	57.98	1,403,687	+0.03(+0.06%)
May 23, 2017	57.78	57.96	57.43	57.94	1,044,160	+0.22(+0.38%)
May 22, 2017	57.13	57.74	57.02	57.72	1,714,514	+0.61(+1.07%)
May 19, 2017	57.79	57.79	56.87	57.11	2,720,559	-0.59(-1.03%)
May 18, 2017	57.40	58.49	57.23	57.71	2,103,437	+0.19(+0.32%)
May 17, 2017	58.54	58.67	57.21	57.52	2,358,952	-1.49(-2.53%)
May 16, 2017	58.78	59.14	58.75	59.01	1,519,743	+0.11(+0.19%)
May 15, 2017	58.75	59.20	58.23	58.90	1,240,341	+0.10(+0.17%)
May 12, 2017	58.95	59.25	58.39	58.80	1,837,241	-0.36(-0.62%)
May 11, 2017	59.25	59.58	58.71	59.16	1,952,838	-0.33(-0.56%)
May 10, 2017	60.19	60.60	59.34	59.49	3,395,088	-0.59(-0.97%)
May 09, 2017	60.51	60.55	59.84	60.08	2,406,904	-0.51(-0.84%)
May 08, 2017	62.05	62.14	60.44	60.59	1,974,209	-1.60(-2.58%)
May 05, 2017	61.83	62.22	61.72	62.19	1,082,208	+0.67(+1.09%)
May 04, 2017	61.92	61.92	61.43	61.52	1,428,262	-0.19(-0.30%)
May 03, 2017	61.60	61.89	61.32	61.71	983,127	+0.05(+0.08%)
May 02, 2017	61.72	61.82	61.41	61.66	1,021,308	+0.14(+0.23%)
May 01, 2017	62.03	62.05	61.50	61.51	998,287	-0.13(-0.21%)
Apr 28, 2017	61.79	62.03	61.50	61.64	2,245,858	-0.09(-0.15%)
Apr 27, 2017	61.75	62.14	61.48	61.73	1,996,593	+0.00(+0.00%)
Apr 26, 2017	62.03	62.97	61.41	61.73	6,503,277	-4.15(-6.29%)
Apr 25, 2017	65.90	66.40	65.70	65.88	1,621,665	+0.09(+0.14%)
Apr 24, 2017	65.29	65.99	65.20	65.79	2,170,285	+0.89(+1.37%)
Apr 21, 2017	65.26	65.37	64.09	64.90	1,866,372	+0.08(+0.12%)
Apr 20, 2017	64.08	64.90	62.99	64.82	1,229,179	+0.94(+1.47%)
Apr 19, 2017	64.01	64.34	63.76	63.88	941,065	+0.04(+0.07%)
Apr 18, 2017	64.06	64.12	63.73	63.84	1,258,432	-0.32(-0.50%)
Apr 17, 2017	63.19	64.32	63.10	64.16	1,893,819	+1.03(+1.63%)
Apr 13, 2017	62.87	63.72	62.87	63.13	1,854,956	-0.28(-0.44%)
Apr 12, 2017	64.25	64.25	63.34	63.41	1,350,441	-0.81(-1.27%)
Apr 11, 2017	64.15	64.49	63.77	64.23	1,445,198	-0.42(-0.64%)
Apr 10, 2017	64.28	65.01	64.18	64.64	1,399,067	+0.43(+0.67%)
Apr 07, 2017	64.74	64.95	64.06	64.21	1,811,567	-0.47(-0.72%)
Apr 06, 2017	64.93	65.68	64.40	64.67	1,561,746	-0.11(-0.17%)
Apr 05, 2017	65.12	65.48	64.71	64.78	1,324,382	-0.38(-0.59%)
Apr 04, 2017	65.07	65.41	64.78	65.17	1,194,384	+0.13(+0.20%)
Apr 03, 2017	65.73	66.24	64.84	65.04	1,855,303	-0.49(-0.75%)
Mar 31, 2017	65.69	66.16	65.48	65.53	1,633,872	-0.31(-0.46%)
Mar 30, 2017	65.50	66.03	65.24	65.84	1,318,899	+0.31(+0.47%)
Mar 29, 2017	65.57	65.92	64.62	65.53	1,064,560	-0.20(-0.30%)
Mar 28, 2017	65.30	66.07	64.94	65.73	1,408,109	+0.42(+0.65%)
Mar 27, 2017	65.23	65.61	64.73	65.30	1,171,976	-0.38(-0.58%)
Mar 24, 2017	65.92	66.28	65.51	65.68	1,620,817	-0.18(-0.27%)
Mar 23, 2017	66.27	66.63	65.84	65.86	732,292	-0.35(-0.53%)
Mar 22, 2017	66.59	66.73	65.88	66.21	971,381	-0.23(-0.34%)
Mar 21, 2017	67.04	67.32	66.29	66.44	1,315,001	-0.48(-0.72%)
Mar 20, 2017	66.90	67.01	66.57	66.92	1,106,220	+0.01(+0.01%)
Mar 17, 2017	66.29	67.09	65.97	66.91	1,750,275	+0.60(+0.91%)
Mar 16, 2017	66.56	66.86	66.23	66.31	873,589	-0.28(-0.42%)
Mar 15, 2017	66.74	67.11	66.39	66.59	1,699,427	-0.02(-0.03%)
Mar 14, 2017	67.16	67.20	66.40	66.61	678,119	-0.64(-0.95%)
Mar 13, 2017	67.26	67.51	66.72	67.24	684,629	-0.03(-0.04%)
Mar 10, 2017	66.85	67.34	66.51	67.27	788,598	+0.70(+1.04%)
Mar 09, 2017	66.79	67.00	66.41	66.57	860,220	-0.18(-0.27%)
Mar 08, 2017	67.12	67.33	66.46	66.75	1,395,262	-0.18(-0.27%)
Mar 07, 2017	67.11	67.43	66.87	66.93	1,098,292	-0.29(-0.43%)
Mar 06, 2017	66.86	67.53	66.86	67.22	1,666,614	-0.42(-0.61%)
Mar 03, 2017	68.27	68.56	67.22	67.63	1,238,204	-0.64(-0.94%)
Mar 02, 2017	68.78	68.78	68.01	68.28	1,039,563	-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.