Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.37	72.86	66.37	72.86	204,704	+7.82(+12.03%)
May 30, 2017	66.27	66.37	65.04	65.04	49,811	-1.37(-2.07%)
May 26, 2017	66.27	66.51	65.37	66.42	43,578	+0.05(+0.07%)
May 25, 2017	66.65	67.36	66.04	66.37	46,438	-0.24(-0.36%)
May 24, 2017	66.80	66.80	66.08	66.61	19,446	-0.14(-0.21%)
May 23, 2017	67.36	67.36	66.18	66.75	33,003	-0.28(-0.42%)
May 22, 2017	66.61	67.08	65.89	67.03	29,899	+0.43(+0.64%)
May 19, 2017	65.89	66.61	65.42	66.61	50,454	+0.95(+1.44%)
May 18, 2017	65.61	66.53	65.23	65.66	74,936	+0.62(+0.95%)
May 17, 2017	65.80	66.46	64.99	65.04	61,695	-2.04(-3.04%)
May 16, 2017	67.27	67.27	66.46	67.08	28,828	+0.05(+0.07%)
May 15, 2017	67.22	67.93	66.98	67.03	40,156	-0.24(-0.35%)
May 12, 2017	67.65	67.89	66.94	67.27	37,473	-0.66(-0.98%)
May 11, 2017	67.84	68.07	66.37	67.93	41,844	-0.28(-0.42%)
May 10, 2017	69.12	69.31	68.12	68.22	34,210	-0.95(-1.37%)
May 09, 2017	69.64	70.16	68.74	69.17	74,466	-0.57(-0.82%)
May 08, 2017	70.97	71.35	69.50	69.73	66,892	-1.09(-1.54%)
May 05, 2017	69.45	71.35	69.40	70.82	247,850	+1.47(+2.12%)
May 04, 2017	67.46	69.54	66.80	69.35	106,686	+1.94(+2.88%)
May 03, 2017	64.00	72.01	63.62	67.41	219,187	+6.73(+11.09%)
May 02, 2017	59.64	60.77	59.59	60.68	44,999	+1.04(+1.75%)
May 01, 2017	57.41	59.73	56.22	59.64	54,533	+0.71(+1.21%)
Apr 28, 2017	60.06	60.11	58.78	58.93	40,135	-1.09(-1.82%)
Apr 27, 2017	60.40	60.54	59.59	60.02	28,555	-0.09(-0.16%)
Apr 26, 2017	59.54	60.63	59.54	60.11	34,626	+0.43(+0.71%)
Apr 25, 2017	58.93	60.11	58.93	59.68	37,089	+1.28(+2.19%)
Apr 24, 2017	58.31	58.69	57.88	58.40	36,007	+1.09(+1.90%)
Apr 21, 2017	56.79	57.60	56.74	57.31	58,495	+0.47(+0.83%)
Apr 20, 2017	56.18	57.17	56.18	56.84	48,172	+0.90(+1.61%)
Apr 19, 2017	55.09	55.99	55.09	55.94	39,217	+0.28(+0.51%)
Apr 18, 2017	54.99	56.08	54.99	55.65	30,035	+0.14(+0.26%)
Apr 17, 2017	54.71	55.56	54.61	55.51	19,809	+0.81(+1.47%)
Apr 13, 2017	55.18	55.58	54.56	54.71	37,249	-0.52(-0.94%)
Apr 12, 2017	56.27	56.27	54.94	55.23	29,644	-1.09(-1.94%)
Apr 11, 2017	55.32	56.56	55.32	56.32	22,872	+0.77(+1.38%)
Apr 10, 2017	55.88	56.40	55.46	55.55	27,903	-0.33(-0.59%)
Apr 07, 2017	55.69	56.21	55.46	55.88	32,685	+0.24(+0.42%)
Apr 06, 2017	55.08	55.69	54.75	55.64	36,717	+0.71(+1.29%)
Apr 05, 2017	55.79	56.57	54.89	54.94	34,257	-0.61(-1.11%)
Apr 04, 2017	55.64	56.02	55.31	55.55	42,761	-0.05(-0.09%)
Apr 03, 2017	55.93	56.64	55.31	55.60	80,723	-0.47(-0.84%)
Mar 31, 2017	56.02	56.59	55.03	56.07	101,529	-0.05(-0.08%)
Mar 30, 2017	55.55	56.35	55.50	56.12	35,050	+0.57(+1.02%)
Mar 29, 2017	54.89	55.64	54.89	55.55	26,756	+0.43(+0.77%)
Mar 28, 2017	54.56	55.27	54.23	55.13	40,934	+0.24(+0.43%)
Mar 27, 2017	53.94	55.13	53.66	54.89	20,998	+0.14(+0.26%)
Mar 24, 2017	55.22	55.36	54.32	54.75	28,759	-0.52(-0.94%)
Mar 23, 2017	53.94	55.64	53.05	55.27	67,370	+1.46(+2.72%)
Mar 22, 2017	54.70	54.94	53.66	53.80	49,257	-0.99(-1.81%)
Mar 21, 2017	57.44	57.44	54.79	54.79	62,492	-2.50(-4.37%)
Mar 20, 2017	57.39	58.05	56.92	57.30	44,729	-0.43(-0.74%)
Mar 17, 2017	57.63	58.01	57.53	57.72	69,850	+0.28(+0.49%)
Mar 16, 2017	56.50	57.63	56.45	57.44	83,249	+0.99(+1.76%)
Mar 15, 2017	55.69	56.54	55.50	56.45	69,271	+0.94(+1.70%)
Mar 14, 2017	54.56	55.74	54.37	55.50	39,036	+0.85(+1.56%)
Mar 13, 2017	54.27	54.79	54.23	54.65	28,239	+0.14(+0.26%)
Mar 10, 2017	54.61	54.79	54.23	54.51	54,348	-0.09(-0.17%)
Mar 09, 2017	54.56	54.89	54.32	54.61	64,305	+0.14(+0.26%)
Mar 08, 2017	55.36	55.48	54.42	54.46	35,604	-0.90(-1.62%)
Mar 07, 2017	55.41	56.21	55.31	55.36	52,674	-0.33(-0.59%)
Mar 06, 2017	56.07	56.21	55.57	55.69	40,654	-0.80(-1.42%)
Mar 03, 2017	57.06	57.06	56.16	56.50	46,125	-0.33(-0.58%)
Mar 02, 2017	58.53	58.95	56.73	56.83	44,629	-1.89(-3.22%)

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.