Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	63.49	64.12	63.18	63.68	688,449	+0.17(+0.27%)
May 30, 2017	63.32	64.05	63.12	63.51	707,289	-0.08(-0.12%)
May 26, 2017	63.80	63.80	62.97	63.59	573,224	-0.29(-0.45%)
May 25, 2017	64.22	64.43	63.42	63.88	593,069	-0.07(-0.11%)
May 24, 2017	64.77	65.43	63.72	63.95	999,874	-0.46(-0.72%)
May 23, 2017	63.15	64.94	62.44	64.41	948,986	+2.58(+4.17%)
May 22, 2017	62.69	63.07	61.78	61.83	499,718	-0.62(-1.00%)
May 19, 2017	62.32	63.03	62.03	62.46	732,902	+0.55(+0.88%)
May 18, 2017	61.83	62.84	61.17	61.91	661,283	-0.33(-0.53%)
May 17, 2017	63.07	62.80	61.67	62.24	586,814	-0.83(-1.32%)
May 16, 2017	63.60	63.96	62.59	63.07	548,082	-0.20(-0.32%)
May 15, 2017	62.91	63.63	62.80	63.27	542,108	+0.68(+1.08%)
May 12, 2017	62.49	63.10	62.13	62.59	773,284	-0.58(-0.92%)
May 11, 2017	63.72	63.87	62.96	63.18	682,778	-0.65(-1.02%)
May 10, 2017	64.33	64.92	63.73	63.83	1,049,358	-0.43(-0.66%)
May 09, 2017	65.37	65.60	63.98	64.25	818,148	-1.15(-1.76%)
May 08, 2017	65.00	65.57	64.69	65.41	541,896	+0.02(+0.03%)
May 05, 2017	65.17	65.50	64.41	65.39	463,349	+0.56(+0.87%)
May 04, 2017	64.77	65.20	64.05	64.82	583,688	-0.50(-0.77%)
May 03, 2017	66.67	66.80	65.05	65.33	634,607	-1.99(-2.95%)
May 02, 2017	68.10	68.46	66.89	67.31	687,346	-0.95(-1.40%)
May 01, 2017	68.69	69.47	67.92	68.27	460,501	-0.12(-0.18%)
Apr 28, 2017	70.20	70.28	68.28	68.39	691,010	-1.48(-2.12%)
Apr 27, 2017	67.89	71.39	67.33	69.87	1,286,300	+0.76(+1.10%)
Apr 26, 2017	67.51	69.36	66.87	69.11	1,003,515	+0.42(+0.61%)
Apr 25, 2017	69.21	69.39	68.11	68.69	506,679	+0.35(+0.51%)
Apr 24, 2017	67.82	68.62	67.25	68.35	503,383	+1.59(+2.38%)
Apr 21, 2017	66.58	66.88	65.88	66.76	591,241	+0.05(+0.08%)
Apr 20, 2017	66.02	67.01	65.12	66.71	768,695	+1.59(+2.44%)
Apr 19, 2017	65.80	66.23	64.95	65.12	598,393	-0.23(-0.36%)
Apr 18, 2017	65.03	66.07	64.33	65.35	647,919	-0.43(-0.66%)
Apr 17, 2017	66.22	66.51	65.09	65.79	670,172	-0.04(-0.07%)
Apr 13, 2017	67.20	67.53	65.77	65.83	659,963	-1.19(-1.77%)
Apr 12, 2017	68.20	68.69	66.92	67.02	527,214	-1.93(-2.81%)
Apr 11, 2017	68.07	69.18	67.57	68.95	489,669	+0.89(+1.31%)
Apr 10, 2017	69.24	69.32	67.83	68.06	479,004	-0.95(-1.38%)
Apr 07, 2017	67.95	69.53	67.68	69.02	661,382	+0.84(+1.23%)
Apr 06, 2017	67.84	68.54	67.30	68.17	421,281	+0.29(+0.42%)
Apr 05, 2017	70.20	70.72	67.78	67.89	591,120	-1.78(-2.55%)
Apr 04, 2017	69.21	70.44	69.01	69.67	605,292	+0.49(+0.70%)
Apr 03, 2017	69.62	70.38	68.65	69.18	496,942	-0.25(-0.36%)
Mar 31, 2017	69.31	70.08	68.85	69.43	435,154	-0.09(-0.12%)
Mar 30, 2017	68.75	69.76	68.65	69.52	502,845	+0.68(+0.98%)
Mar 29, 2017	68.82	69.38	68.62	68.84	473,015	-0.23(-0.33%)
Mar 28, 2017	67.58	69.82	67.58	69.07	549,603	+1.48(+2.20%)
Mar 27, 2017	66.93	67.84	66.10	67.58	885,323	-0.80(-1.17%)
Mar 24, 2017	68.89	69.47	68.08	68.38	551,280	-0.50(-0.73%)
Mar 23, 2017	69.41	70.26	68.72	68.89	349,570	-0.57(-0.82%)
Mar 22, 2017	69.21	69.95	68.75	69.46	533,142	+0.30(+0.44%)
Mar 21, 2017	71.33	71.38	68.38	69.15	788,136	-1.85(-2.60%)
Mar 20, 2017	71.61	71.64	70.58	71.00	628,524	-0.46(-0.64%)
Mar 17, 2017	72.07	73.24	71.43	71.46	804,057	-0.23(-0.33%)
Mar 16, 2017	73.65	73.96	71.57	71.70	543,785	-1.05(-1.44%)
Mar 15, 2017	71.50	73.14	70.79	72.75	847,353	+1.68(+2.37%)
Mar 14, 2017	70.63	70.63	69.63	71.06	880,077	+0.93(+1.32%)
Mar 13, 2017	70.42	70.78	69.81	70.13	703,333	+0.49(+0.71%)
Mar 10, 2017	70.15	70.98	69.54	69.64	530,281	-0.25(-0.36%)
Mar 09, 2017	70.03	71.14	69.55	69.89	623,511	-0.56(-0.80%)
Mar 08, 2017	70.78	71.29	69.85	70.46	732,860	-0.08(-0.11%)
Mar 07, 2017	72.35	72.35	70.46	70.53	620,811	-1.79(-2.48%)
Mar 06, 2017	71.98	72.65	71.78	72.33	504,769	-0.69(-0.95%)
Mar 03, 2017	72.92	73.64	72.16	73.02	505,294	+0.04(+0.06%)
Mar 02, 2017	74.92	75.47	72.95	72.98	428,390	-2.34(-3.10%)

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.