Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.80	72.35	71.20	72.08	233,951	+0.12(+0.17%)
May 30, 2017	70.70	72.35	70.70	71.95	309,386	+1.20(+1.70%)
May 26, 2017	73.40	73.75	70.65	70.75	420,959	-1.25(-1.74%)
May 25, 2017	72.45	72.45	71.85	72.00	360,281	-0.25(-0.35%)
May 24, 2017	71.35	72.45	70.00	72.25	631,423	+0.90(+1.26%)
May 23, 2017	72.50	72.50	70.60	71.35	689,325	-1.15(-1.59%)
May 22, 2017	73.00	73.60	71.50	72.50	622,512	-0.45(-0.62%)
May 19, 2017	71.20	74.11	70.60	72.95	788,493	+1.85(+2.60%)
May 18, 2017	71.65	72.60	69.85	71.10	1,039,502	-0.30(-0.42%)
May 17, 2017	67.70	72.10	66.00	71.40	4,778,159	+13.40(+23.10%)
May 16, 2017	59.55	59.60	57.60	58.00	696,504	-1.25(-2.11%)
May 15, 2017	57.75	59.65	57.75	59.25	786,620	+1.60(+2.78%)
May 12, 2017	58.40	58.70	57.15	57.65	390,399	-1.00(-1.71%)
May 11, 2017	58.60	60.05	57.00	58.65	453,992	+0.05(+0.09%)
May 10, 2017	57.45	58.80	57.45	58.60	258,999	+0.75(+1.30%)
May 09, 2017	57.95	58.20	57.55	57.85	230,351	-0.10(-0.17%)
May 08, 2017	59.35	59.60	57.65	57.95	275,388	-1.40(-2.36%)
May 05, 2017	60.15	60.15	58.90	59.35	265,524	-0.60(-1.00%)
May 04, 2017	60.50	60.90	59.70	59.95	264,376	-0.50(-0.83%)
May 03, 2017	60.15	60.55	59.80	60.45	119,199	+0.20(+0.33%)
May 02, 2017	59.90	60.35	58.95	60.25	188,933	+0.60(+1.01%)
May 01, 2017	58.80	60.30	58.38	59.65	209,680	+0.90(+1.53%)
Apr 28, 2017	59.95	60.45	58.25	58.75	236,454	-1.00(-1.67%)
Apr 27, 2017	60.45	60.45	59.50	59.75	220,589	-0.45(-0.75%)
Apr 26, 2017	59.50	60.65	59.50	60.20	387,506	+0.75(+1.26%)
Apr 25, 2017	60.00	60.35	59.25	59.45	153,736	-0.05(-0.08%)
Apr 24, 2017	60.10	60.30	59.00	59.50	166,021	+0.25(+0.42%)
Apr 21, 2017	59.75	60.10	59.10	59.25	154,038	-0.30(-0.50%)
Apr 20, 2017	58.20	60.45	57.90	59.55	316,772	+1.75(+3.03%)
Apr 19, 2017	57.85	58.25	57.35	57.80	153,324	+0.25(+0.43%)
Apr 18, 2017	57.85	58.05	57.20	57.55	173,966	-0.35(-0.60%)
Apr 17, 2017	58.90	58.95	57.85	57.90	254,775	-0.95(-1.61%)
Apr 13, 2017	58.75	59.10	58.02	58.85	260,205	+0.10(+0.17%)
Apr 12, 2017	57.45	59.30	57.10	58.75	352,073	+1.25(+2.17%)
Apr 11, 2017	57.15	57.65	56.60	57.50	123,266	+0.30(+0.52%)
Apr 10, 2017	57.15	57.70	56.10	57.20	239,465	+0.00(+0.00%)
Apr 07, 2017	57.40	58.25	57.10	57.20	172,229	-0.30(-0.52%)
Apr 06, 2017	56.95	57.75	56.80	57.50	216,528	+0.55(+0.97%)
Apr 05, 2017	55.85	58.45	54.45	56.95	376,436	+1.10(+1.97%)
Apr 04, 2017	56.95	56.95	55.50	55.85	283,411	-1.10(-1.93%)
Apr 03, 2017	58.70	58.70	56.75	56.95	877,116	-1.50(-2.57%)
Mar 31, 2017	57.40	58.67	57.20	58.45	223,796	+0.90(+1.56%)
Mar 30, 2017	57.05	57.60	56.90	57.55	113,121	+0.50(+0.88%)
Mar 29, 2017	57.10	58.30	56.50	57.05	384,413	-0.10(-0.17%)
Mar 28, 2017	55.05	57.50	54.45	57.15	638,972	+2.20(+4.00%)
Mar 27, 2017	54.00	55.10	53.90	54.95	186,696	+0.35(+0.64%)
Mar 24, 2017	53.95	55.25	53.95	54.60	313,745	+0.60(+1.11%)
Mar 23, 2017	53.75	54.39	52.90	54.00	289,957	+0.30(+0.56%)
Mar 22, 2017	50.35	53.75	50.35	53.70	530,533	+2.70(+5.29%)
Mar 21, 2017	51.90	52.10	51.00	51.00	238,449	-0.65(-1.26%)
Mar 20, 2017	53.35	53.35	51.65	51.65	289,034	-1.60(-3.00%)
Mar 17, 2017	52.95	53.90	52.80	53.25	543,881	+0.25(+0.47%)
Mar 16, 2017	53.00	53.40	52.60	53.00	222,088	+0.15(+0.28%)
Mar 15, 2017	52.95	54.15	52.75	52.85	327,977	-0.15(-0.28%)
Mar 14, 2017	52.95	53.45	52.50	53.00	495,596	-0.20(-0.38%)
Mar 13, 2017	53.80	54.00	52.85	53.20	386,565	-0.35(-0.65%)
Mar 10, 2017	51.80	53.90	51.60	53.55	603,223	+1.95(+3.78%)
Mar 09, 2017	51.30	51.85	50.55	51.60	431,430	+0.45(+0.88%)
Mar 08, 2017	49.40	51.55	49.30	51.15	626,843	+1.75(+3.54%)
Mar 07, 2017	48.45	49.55	48.17	49.40	476,366	+1.05(+2.17%)
Mar 06, 2017	47.90	48.50	46.98	48.35	312,306	+0.30(+0.62%)
Mar 03, 2017	48.30	49.70	47.30	48.05	296,862	-0.25(-0.52%)
Mar 02, 2017	47.30	48.35	47.00	48.30	259,590	+1.05(+2.22%)

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.