Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	63.27	63.99	63.20	63.64	2,503,743	+0.45(+0.72%)
May 30, 2017	63.06	63.33	62.93	63.18	1,527,012	+0.08(+0.12%)
May 26, 2017	63.11	63.34	62.91	63.11	1,462,090	+0.05(+0.07%)
May 25, 2017	62.71	63.15	62.50	63.06	1,745,621	+0.45(+0.72%)
May 24, 2017	62.48	62.73	62.40	62.61	2,123,972	+0.11(+0.17%)
May 23, 2017	62.26	62.74	62.20	62.50	2,327,239	+0.28(+0.44%)
May 22, 2017	61.57	62.39	61.57	62.22	1,777,504	+0.45(+0.72%)
May 19, 2017	61.49	61.78	61.13	61.78	1,740,571	+0.35(+0.56%)
May 18, 2017	61.08	61.56	60.75	61.43	2,099,226	+0.43(+0.71%)
May 17, 2017	60.83	61.39	60.69	61.00	2,274,291	+0.17(+0.28%)
May 16, 2017	61.21	61.28	60.82	60.83	1,675,903	-0.36(-0.59%)
May 15, 2017	61.00	61.25	60.78	61.19	1,961,139	+0.31(+0.51%)
May 12, 2017	60.70	61.02	60.59	60.88	1,683,593	+0.34(+0.55%)
May 11, 2017	60.20	60.56	59.98	60.55	1,755,633	+0.32(+0.53%)
May 10, 2017	60.16	60.47	60.04	60.23	1,955,388	+0.18(+0.29%)
May 09, 2017	60.41	60.48	59.96	60.05	1,932,297	-0.44(-0.73%)
May 08, 2017	60.41	60.79	60.26	60.50	1,533,688	-0.32(-0.53%)
May 05, 2017	60.53	61.12	60.21	60.82	2,165,743	+0.71(+1.18%)
May 04, 2017	59.79	60.27	59.76	60.11	2,097,687	+0.09(+0.15%)
May 03, 2017	60.39	60.46	59.98	60.02	1,963,965	-0.38(-0.63%)
May 02, 2017	60.22	60.45	60.02	60.40	1,819,787	+0.31(+0.52%)
May 01, 2017	60.43	60.54	60.02	60.08	1,685,463	-0.33(-0.54%)
Apr 28, 2017	60.50	60.64	60.18	60.41	3,793,014	-0.23(-0.38%)
Apr 27, 2017	60.33	61.03	60.21	60.64	1,962,350	+0.34(+0.56%)
Apr 26, 2017	60.44	60.74	60.27	60.30	1,442,293	-0.20(-0.33%)
Apr 25, 2017	60.20	60.56	60.10	60.50	1,503,983	+0.00(+0.00%)
Apr 24, 2017	60.30	60.58	59.87	60.50	2,289,528	+0.24(+0.39%)
Apr 21, 2017	59.62	60.40	59.60	60.27	2,804,901	+0.62(+1.03%)
Apr 20, 2017	60.03	59.85	59.28	59.65	2,410,171	-0.38(-0.63%)
Apr 19, 2017	60.11	60.25	59.87	60.03	2,232,022	-0.24(-0.39%)
Apr 18, 2017	60.11	60.42	59.94	60.27	2,033,231	+0.17(+0.28%)
Apr 17, 2017	59.90	60.10	59.79	60.10	1,715,606	+0.26(+0.43%)
Apr 13, 2017	59.80	60.06	59.40	59.84	2,071,899	-0.04(-0.06%)
Apr 12, 2017	59.15	59.89	59.01	59.88	2,750,186	+0.52(+0.87%)
Apr 11, 2017	59.34	59.50	58.91	59.36	2,274,347	-0.08(-0.14%)
Apr 10, 2017	59.34	59.55	59.09	59.44	1,224,324	+0.14(+0.24%)
Apr 07, 2017	59.96	60.02	59.28	59.30	2,609,528	-0.39(-0.65%)
Apr 06, 2017	59.72	59.82	59.42	59.69	1,326,991	-0.15(-0.25%)
Apr 05, 2017	59.33	59.90	59.12	59.84	1,694,468	+0.43(+0.73%)
Apr 04, 2017	59.21	59.65	59.06	59.41	1,483,142	+0.10(+0.17%)
Apr 03, 2017	59.25	59.31	58.78	59.31	2,876,710	+0.13(+0.22%)
Mar 31, 2017	59.15	59.50	58.90	59.18	1,706,525	-0.06(-0.10%)
Mar 30, 2017	59.43	59.44	59.01	59.24	1,085,390	-0.34(-0.56%)
Mar 29, 2017	59.64	59.80	59.25	59.57	1,654,640	-0.27(-0.45%)
Mar 28, 2017	59.69	59.92	59.52	59.84	1,629,162	-0.02(-0.03%)
Mar 27, 2017	59.83	60.18	59.54	59.86	2,340,883	+0.11(+0.18%)
Mar 24, 2017	59.35	59.94	59.25	59.75	1,483,261	+0.40(+0.67%)
Mar 23, 2017	59.44	59.95	59.17	59.35	1,667,787	-0.17(-0.28%)
Mar 22, 2017	59.17	59.71	59.06	59.52	2,677,540	+0.59(+1.00%)
Mar 21, 2017	57.99	59.11	57.95	58.93	2,103,684	+0.95(+1.64%)
Mar 20, 2017	58.59	58.71	57.87	57.98	1,392,268	-0.45(-0.77%)
Mar 17, 2017	58.32	58.74	58.22	58.43	3,922,664	+0.27(+0.47%)
Mar 16, 2017	58.93	59.15	58.06	58.16	2,484,174	-1.01(-1.70%)
Mar 15, 2017	58.42	59.52	58.29	59.16	2,030,401	+0.93(+1.60%)
Mar 14, 2017	58.09	58.35	57.93	58.23	1,578,869	+0.11(+0.18%)
Mar 13, 2017	57.90	58.13	57.75	58.13	1,855,742	+0.23(+0.39%)
Mar 10, 2017	57.55	57.93	57.44	57.90	1,502,757	+0.65(+1.13%)
Mar 09, 2017	57.64	57.91	57.23	57.25	2,331,866	-0.29(-0.50%)
Mar 08, 2017	57.96	57.98	57.47	57.54	1,577,505	-0.86(-1.47%)
Mar 07, 2017	58.29	58.57	58.21	58.40	1,428,133	+0.00(+0.00%)
Mar 06, 2017	58.42	58.69	58.25	58.40	1,743,393	-0.02(-0.04%)
Mar 03, 2017	58.91	58.91	58.06	58.42	2,003,692	-0.40(-0.67%)
Mar 02, 2017	57.89	59.06	57.75	58.82	2,840,875	+0.77(+1.33%)

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.