Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.96	58.21	57.28	57.36	5,098,168	-0.67(-1.16%)
May 30, 2017	58.24	58.55	57.90	58.03	2,547,799	-0.33(-0.57%)
May 26, 2017	58.51	58.72	58.15	58.36	3,052,263	+0.02(+0.03%)
May 25, 2017	59.17	59.45	58.19	58.35	3,668,857	-0.65(-1.10%)
May 24, 2017	58.87	59.25	58.73	59.00	1,891,644	+0.11(+0.18%)
May 23, 2017	59.35	59.38	58.85	58.89	3,950,049	-0.31(-0.52%)
May 22, 2017	59.02	59.38	58.94	59.20	1,839,741	+0.23(+0.38%)
May 19, 2017	58.53	59.19	58.30	58.97	3,042,713	+0.53(+0.90%)
May 18, 2017	58.32	58.74	57.89	58.45	3,362,715	-0.09(-0.15%)
May 17, 2017	59.19	59.37	58.51	58.54	2,930,558	-0.66(-1.11%)
May 16, 2017	59.87	59.90	58.95	59.19	2,669,344	-0.66(-1.11%)
May 15, 2017	59.98	60.27	59.64	59.86	2,310,062	+0.25(+0.41%)
May 12, 2017	59.37	59.75	59.24	59.61	1,927,418	+0.20(+0.34%)
May 11, 2017	59.69	59.78	59.18	59.41	1,928,081	-0.17(-0.29%)
May 10, 2017	59.60	59.80	59.36	59.58	2,263,412	+0.11(+0.19%)
May 09, 2017	59.42	59.85	59.30	59.47	1,948,620	-0.03(-0.05%)
May 08, 2017	59.07	59.57	58.86	59.50	2,500,065	+0.22(+0.37%)
May 05, 2017	58.52	59.34	58.51	59.28	2,361,116	+0.83(+1.42%)
May 04, 2017	59.24	59.24	58.27	58.45	2,896,234	-1.01(-1.70%)
May 03, 2017	58.95	59.58	58.82	59.46	2,605,200	+0.25(+0.42%)
May 02, 2017	59.71	59.82	59.06	59.21	2,948,625	-0.22(-0.38%)
May 01, 2017	59.41	60.02	59.26	59.44	3,524,892	+0.00(+0.00%)
Apr 28, 2017	59.47	60.47	59.07	59.44	7,041,817	+1.13(+1.93%)
Apr 27, 2017	58.28	58.37	57.47	58.31	4,017,899	-0.04(-0.08%)
Apr 26, 2017	58.22	58.94	58.02	58.35	3,985,480	+0.02(+0.04%)
Apr 25, 2017	57.97	58.41	57.71	58.33	3,524,056	+0.43(+0.74%)
Apr 24, 2017	57.62	57.97	57.33	57.91	3,323,977	+0.87(+1.52%)
Apr 21, 2017	56.48	57.22	56.48	57.04	3,428,096	+0.45(+0.79%)
Apr 20, 2017	56.41	57.05	56.28	56.59	2,251,841	+0.31(+0.56%)
Apr 19, 2017	56.73	56.89	56.13	56.28	3,361,448	-0.45(-0.79%)
Apr 18, 2017	57.26	57.50	56.51	56.73	3,113,814	-0.81(-1.40%)
Apr 17, 2017	57.27	57.53	57.20	57.53	2,073,123	+0.25(+0.44%)
Apr 13, 2017	57.72	58.04	57.12	57.28	3,488,954	-0.53(-0.92%)
Apr 12, 2017	58.37	58.47	57.72	57.81	2,685,207	-0.37(-0.64%)
Apr 11, 2017	58.13	58.25	57.64	58.18	2,734,485	-0.13(-0.22%)
Apr 10, 2017	57.91	58.76	57.90	58.31	3,351,608	+0.67(+1.17%)
Apr 07, 2017	57.50	58.02	57.17	57.64	3,325,266	+0.20(+0.35%)
Apr 06, 2017	57.97	58.01	57.26	57.44	4,447,179	-0.52(-0.89%)
Apr 05, 2017	58.83	59.38	57.92	57.95	3,837,223	-0.64(-1.10%)
Apr 04, 2017	58.65	58.68	58.03	58.59	1,832,339	+0.10(+0.18%)
Apr 03, 2017	59.09	59.18	58.27	58.49	2,290,310	-0.69(-1.17%)
Mar 31, 2017	58.64	59.34	58.58	59.18	3,673,068	+0.47(+0.80%)
Mar 30, 2017	58.56	58.91	58.23	58.71	4,338,902	+0.20(+0.34%)
Mar 29, 2017	58.13	58.65	57.93	58.51	3,054,496	+0.30(+0.51%)
Mar 28, 2017	57.83	58.35	57.59	58.21	3,197,108	+0.50(+0.87%)
Mar 27, 2017	57.50	58.12	57.29	57.71	2,796,562	-0.01(-0.03%)
Mar 24, 2017	58.59	58.77	57.62	57.73	3,158,521	-0.90(-1.54%)
Mar 23, 2017	58.70	59.16	58.59	58.63	2,960,778	-0.26(-0.44%)
Mar 22, 2017	58.50	58.97	58.15	58.89	4,051,470	+0.17(+0.29%)
Mar 21, 2017	59.39	59.60	58.47	58.72	6,199,087	-0.61(-1.02%)
Mar 20, 2017	59.68	59.76	59.09	59.33	3,059,104	-0.40(-0.66%)
Mar 17, 2017	59.66	59.83	59.49	59.72	3,747,407	+0.19(+0.31%)
Mar 16, 2017	59.81	59.84	59.33	59.54	3,312,336	-0.34(-0.57%)
Mar 15, 2017	58.98	59.98	58.98	59.88	3,228,307	+1.23(+2.09%)
Mar 14, 2017	58.65	58.85	58.39	58.65	3,136,707	-0.37(-0.63%)
Mar 13, 2017	58.95	59.39	58.80	59.03	2,916,315	+0.11(+0.19%)
Mar 10, 2017	57.66	59.00	57.22	58.92	6,743,613	+1.51(+2.63%)
Mar 09, 2017	57.54	57.82	56.99	57.41	3,593,519	-0.31(-0.53%)
Mar 08, 2017	57.98	58.50	57.62	57.71	3,771,224	-0.17(-0.30%)
Mar 07, 2017	58.73	58.88	57.82	57.88	3,585,589	-0.93(-1.58%)
Mar 06, 2017	58.39	58.94	58.28	58.81	2,473,803	+0.28(+0.49%)
Mar 03, 2017	58.65	59.04	58.41	58.53	2,326,275	+0.01(+0.01%)
Mar 02, 2017	59.23	59.28	58.39	58.52	3,412,215	-0.78(-1.31%)

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.