Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.86	57.18	55.80	56.91	10,936,900	+0.70(+1.24%)
May 30, 2017	56.61	56.83	56.14	56.22	8,881,761	-0.70(-1.22%)
May 26, 2017	56.43	57.12	56.03	56.91	11,035,880	+0.57(+1.01%)
May 25, 2017	57.87	58.21	55.98	56.34	18,040,124	-1.60(-2.76%)
May 24, 2017	58.57	58.69	57.70	57.94	6,502,578	-0.59(-1.01%)
May 23, 2017	58.60	58.71	58.07	58.53	6,120,794	+0.16(+0.28%)
May 22, 2017	58.67	58.77	57.95	58.37	7,647,938	+0.11(+0.20%)
May 19, 2017	58.27	58.71	58.10	58.26	9,460,837	+0.26(+0.45%)
May 18, 2017	57.37	58.40	57.37	58.00	7,479,748	+0.36(+0.62%)
May 17, 2017	57.95	58.17	57.49	57.64	7,815,990	-0.31(-0.53%)
May 16, 2017	58.70	58.79	57.56	57.95	8,657,003	-0.51(-0.87%)
May 15, 2017	58.85	59.02	58.41	58.46	10,558,307	+0.80(+1.38%)
May 12, 2017	58.25	58.31	57.47	57.67	9,001,056	-0.62(-1.06%)
May 11, 2017	59.31	59.34	58.18	58.28	9,089,298	-0.72(-1.22%)
May 10, 2017	59.14	59.44	58.75	59.01	8,647,016	+0.32(+0.54%)
May 09, 2017	58.74	58.95	58.37	58.69	8,167,692	+0.05(+0.08%)
May 08, 2017	58.70	59.24	58.49	58.64	10,050,355	+0.20(+0.35%)
May 05, 2017	57.68	58.62	57.57	58.44	13,689,600	+0.84(+1.45%)
May 04, 2017	57.78	57.85	57.02	57.60	14,994,230	-0.48(-0.82%)
May 03, 2017	57.98	58.42	57.62	58.08	9,659,437	+0.07(+0.11%)
May 02, 2017	58.74	58.78	57.62	58.01	11,258,339	-0.69(-1.18%)
May 01, 2017	59.03	59.35	58.57	58.70	8,510,353	-0.24(-0.40%)
Apr 28, 2017	59.60	59.65	58.84	58.94	8,885,175	-0.20(-0.34%)
Apr 27, 2017	59.96	60.03	58.54	59.14	13,356,345	-1.03(-1.71%)
Apr 26, 2017	59.88	60.82	59.87	60.17	7,469,255	+0.02(+0.03%)
Apr 25, 2017	60.26	60.35	59.90	60.16	11,166,002	-0.01(-0.01%)
Apr 24, 2017	60.90	60.98	60.04	60.17	10,421,386	-0.60(-0.99%)
Apr 21, 2017	60.06	61.03	59.41	60.77	17,906,840	-1.36(-2.18%)
Apr 20, 2017	62.11	62.80	61.81	62.12	9,917,636	+0.02(+0.04%)
Apr 19, 2017	63.57	63.72	61.84	62.10	10,023,150	-1.18(-1.86%)
Apr 18, 2017	63.15	63.81	63.07	63.28	5,023,360	-0.25(-0.40%)
Apr 17, 2017	63.19	63.67	63.16	63.53	6,846,714	+0.07(+0.12%)
Apr 13, 2017	64.41	64.47	63.30	63.45	6,195,155	-1.15(-1.78%)
Apr 12, 2017	64.74	65.68	64.34	64.61	7,419,363	-0.06(-0.10%)
Apr 11, 2017	63.91	64.72	63.40	64.67	8,278,914	+0.76(+1.19%)
Apr 10, 2017	63.88	64.10	63.66	63.91	4,113,409	+0.31(+0.49%)
Apr 07, 2017	63.93	64.04	63.45	63.60	5,252,995	-0.24(-0.37%)
Apr 06, 2017	63.90	64.09	63.63	63.84	6,316,494	+0.26(+0.41%)
Apr 05, 2017	63.87	64.53	63.54	63.58	6,515,769	+0.07(+0.12%)
Apr 04, 2017	63.10	63.64	62.70	63.50	5,773,475	+0.41(+0.66%)
Apr 03, 2017	63.58	63.60	62.63	63.09	8,614,559	-0.32(-0.51%)
Mar 31, 2017	62.97	63.63	62.79	63.41	7,215,242	+0.21(+0.33%)
Mar 30, 2017	63.93	64.04	62.98	63.20	6,878,215	-0.67(-1.05%)
Mar 29, 2017	63.50	64.10	62.99	63.88	5,422,674	+0.29(+0.46%)
Mar 28, 2017	62.85	63.81	62.47	63.58	8,959,180	+1.05(+1.67%)
Mar 27, 2017	61.88	62.67	61.82	62.54	7,925,336	+0.05(+0.08%)
Mar 24, 2017	63.14	63.28	62.33	62.49	12,076,738	-0.58(-0.91%)
Mar 23, 2017	63.42	63.70	62.98	63.07	7,148,253	-0.58(-0.91%)
Mar 22, 2017	63.62	63.84	63.13	63.64	6,578,453	-0.25(-0.39%)
Mar 21, 2017	64.58	64.67	63.80	63.89	7,648,731	-0.19(-0.29%)
Mar 20, 2017	64.20	64.20	63.46	64.08	9,013,860	-0.51(-0.79%)
Mar 17, 2017	64.67	65.17	64.54	64.59	10,647,962	-0.08(-0.13%)
Mar 16, 2017	65.18	65.35	64.36	64.67	7,631,401	-0.49(-0.75%)
Mar 15, 2017	64.15	65.44	64.07	65.16	9,813,329	+1.52(+2.39%)
Mar 14, 2017	63.35	63.78	62.76	63.64	8,056,588	-0.17(-0.27%)
Mar 13, 2017	64.01	64.25	63.40	63.81	8,262,595	-0.08(-0.13%)
Mar 10, 2017	64.44	64.47	63.70	63.89	6,938,030	-0.01(-0.01%)
Mar 09, 2017	62.94	64.10	62.75	63.90	11,590,565	+0.49(+0.77%)
Mar 08, 2017	64.58	64.89	63.26	63.41	12,503,871	-1.50(-2.31%)
Mar 07, 2017	65.52	65.58	64.75	64.92	7,151,769	-0.63(-0.95%)
Mar 06, 2017	65.23	65.68	64.98	65.54	6,803,784	+0.02(+0.02%)
Mar 03, 2017	65.95	66.24	65.48	65.53	4,142,819	-0.20(-0.31%)
Mar 02, 2017	66.29	66.71	65.62	65.73	6,285,429	-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.