Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		49.56	48.49	49.55	2,453,873	+0.30(+0.60%)
May 30, 2017	49.12	49.68	49.00	49.25	2,934,395	-0.05(-0.11%)
May 26, 2017	49.03	49.53	48.52	49.30	2,947,471	+0.45(+0.92%)
May 25, 2017	47.80	49.24	47.78	48.86	3,031,619	+1.13(+2.37%)
May 24, 2017	48.96	49.01	47.48	47.72	3,408,634	-1.05(-2.16%)
May 23, 2017	50.63	50.67	48.59	48.77	4,857,434	-1.81(-3.57%)
May 22, 2017	51.76	51.86	50.52	50.58	2,536,378	-1.14(-2.21%)
May 19, 2017	52.17	52.49	51.59	51.72	2,631,901	-0.36(-0.69%)
May 18, 2017	51.72	52.45	51.63	52.08	2,173,062	+0.46(+0.89%)
May 17, 2017	52.17	52.86	51.61	51.62	2,296,792	-0.86(-1.64%)
May 16, 2017	53.22	53.29	52.27	52.48	1,809,298	-0.50(-0.95%)
May 15, 2017	53.90	54.22	52.95	52.98	2,271,533	-0.73(-1.36%)
May 12, 2017	53.71	53.82	53.16	53.71	1,849,776	-0.17(-0.32%)
May 11, 2017	54.29	54.47	53.47	53.88	1,890,873	-0.62(-1.13%)
May 10, 2017	55.38	55.38	54.43	54.50	1,688,227	-0.80(-1.44%)
May 09, 2017	55.29	55.40	54.87	55.30	1,423,675	+0.16(+0.29%)
May 08, 2017	55.74	55.75	54.90	55.14	1,651,872	-0.26(-0.47%)
May 05, 2017	55.35	55.42	54.81	55.40	1,522,860	+0.37(+0.67%)
May 04, 2017	55.44	55.60	54.60	55.03	2,996,832	-0.95(-1.69%)
May 03, 2017	55.87	56.46	55.51	55.98	2,612,573	-0.04(-0.06%)
May 02, 2017	54.86	56.02	54.74	56.01	2,731,278	+1.11(+2.02%)
May 01, 2017	55.57	55.57	54.66	54.90	2,103,928	-0.46(-0.82%)
Apr 28, 2017	55.65	55.71	54.87	55.36	3,612,465	-0.23(-0.42%)
Apr 27, 2017	57.43	57.67	54.65	55.59	7,253,927	-2.80(-4.79%)
Apr 26, 2017	58.36	58.81	58.24	58.39	2,736,068	+0.30(+0.52%)
Apr 25, 2017		58.62	57.77	58.09	2,271,795	-0.54(-0.92%)
Apr 24, 2017	59.16	59.91	58.59	58.62	2,682,032	-0.04(-0.06%)
Apr 21, 2017	58.29	58.75	58.10	58.66	2,322,429	+0.62(+1.06%)
Apr 20, 2017	57.64	58.37	57.64	58.04	2,233,942	+0.77(+1.34%)
Apr 19, 2017	57.06	57.61	57.01	57.27	1,838,974	+0.30(+0.53%)
Apr 18, 2017	56.81	57.59	56.54	56.97	2,431,404	+0.14(+0.25%)
Apr 17, 2017	57.10	57.20	56.39	56.83	2,596,780	+0.01(+0.02%)
Apr 13, 2017	57.54	58.38	56.79	56.82	3,880,400	-0.96(-1.66%)
Apr 12, 2017	60.01	60.27	57.74	57.77	10,179,267	-5.24(-8.32%)
Apr 11, 2017	62.75	63.86	62.09	63.01	1,891,110	+0.05(+0.09%)
Apr 10, 2017	62.59	63.96	62.54	62.96	3,613,203	+0.42(+0.67%)
Apr 07, 2017	62.17	62.69	61.89	62.54	1,694,979	+0.37(+0.59%)
Apr 06, 2017	61.23	62.51	61.05	62.17	2,743,024	+1.14(+1.88%)
Apr 05, 2017	61.87	62.57	60.98	61.03	2,307,250	-0.66(-1.07%)
Apr 04, 2017	60.80	61.91	60.39	61.69	3,266,544	+0.72(+1.19%)
Apr 03, 2017	61.64	61.92	60.89	60.97	2,367,839	-0.71(-1.15%)
Mar 31, 2017	61.29	61.94	61.25	61.67	1,296,494	+0.29(+0.47%)
Mar 30, 2017	61.15	61.54	60.98	61.39	1,201,242	+0.16(+0.26%)
Mar 29, 2017	60.82	61.44	60.60	61.23	1,781,207	+0.45(+0.74%)
Mar 28, 2017	61.10	61.30	60.54	60.78	2,329,690	-0.40(-0.66%)
Mar 27, 2017	61.27	61.69	60.97	61.18	1,928,515	-0.54(-0.87%)
Mar 24, 2017	61.97	62.37	61.61	61.72	1,682,536	-0.25(-0.40%)
Mar 23, 2017	61.83	62.27	61.48	61.97	1,536,778	+0.46(+0.76%)
Mar 22, 2017	60.90	61.62	60.56	61.50	1,902,206	+0.55(+0.89%)
Mar 21, 2017	63.47	63.64	60.88	60.96	4,380,261	-2.46(-3.88%)
Mar 20, 2017	63.75	64.04	63.02	63.42	2,230,959	-0.40(-0.63%)
Mar 17, 2017	64.76	65.15	63.66	63.82	2,402,718	-0.48(-0.75%)
Mar 16, 2017	64.61	65.39	64.23	64.30	2,037,817	-0.31(-0.48%)
Mar 15, 2017	64.54	64.85	63.86	64.62	1,687,957	+0.47(+0.72%)
Mar 14, 2017	63.32	64.62	63.32	64.15	1,467,462	+0.04(+0.06%)
Mar 13, 2017	64.84	65.06	62.79	64.11	2,605,859	-0.72(-1.12%)
Mar 10, 2017	64.40	64.95	64.28	64.84	1,193,007	+0.48(+0.75%)
Mar 09, 2017	64.91	65.08	64.34	64.36	1,786,839	-0.65(-1.00%)
Mar 08, 2017	63.98	65.35	63.85	65.01	1,619,460	+1.14(+1.78%)
Mar 07, 2017	64.01	64.27	63.72	63.87	1,194,046	-0.31(-0.49%)
Mar 06, 2017	64.73	64.73	63.56	64.19	1,702,424	-0.55(-0.84%)
Mar 03, 2017	64.74	64.85	64.06	64.73	1,679,717	-0.18(-0.28%)
Mar 02, 2017	64.39	65.27	64.19	64.91	2,470,771	+0.60(+0.93%)

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.