Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.83	67.00	66.16	66.93	1,260,369	+0.77(+1.17%)
May 30, 2017	66.31	66.36	66.02	66.16	810,550	-0.03(-0.05%)
May 26, 2017	65.60	66.44	65.48	66.19	841,653	+1.04(+1.59%)
May 25, 2017	64.70	65.38	64.67	65.15	750,151	+0.30(+0.46%)
May 24, 2017	65.29	65.67	64.53	64.86	1,280,411	+0.35(+0.54%)
May 23, 2017	65.44	65.53	64.44	64.51	1,028,829	+0.07(+0.11%)
May 22, 2017	64.12	64.58	64.09	64.44	798,663	+1.12(+1.77%)
May 19, 2017	63.25	63.48	63.03	63.31	800,054	+0.81(+1.30%)
May 18, 2017	62.09	62.73	61.85	62.50	1,033,797	+0.86(+1.39%)
May 17, 2017	63.30	63.70	61.60	61.64	2,407,757	-0.80(-1.29%)
May 16, 2017	62.61	62.72	62.08	62.44	742,021	+0.71(+1.15%)
May 15, 2017	61.62	61.90	61.57	61.73	348,072	+0.19(+0.30%)
May 12, 2017	61.67	61.75	61.38	61.55	442,989	+0.09(+0.15%)
May 11, 2017	61.32	61.92	61.25	61.46	715,453	-0.32(-0.52%)
May 10, 2017	62.24	62.40	61.61	61.78	609,264	-0.48(-0.77%)
May 09, 2017	62.06	62.39	61.77	62.26	727,988	+0.65(+1.05%)
May 08, 2017	62.03	62.21	61.35	61.61	739,825	-0.68(-1.09%)
May 05, 2017	61.64	62.47	61.64	62.29	894,346	+0.53(+0.86%)
May 04, 2017	61.05	62.03	60.71	61.76	1,555,862	+1.64(+2.73%)
May 03, 2017	59.99	60.48	59.73	60.11	2,112,333	+0.91(+1.54%)
May 02, 2017	59.93	60.02	58.64	59.20	2,035,150	+0.04(+0.06%)
May 01, 2017	60.01	60.15	59.16	59.16	1,197,759	-0.94(-1.57%)
Apr 28, 2017	64.04	61.40	59.73	60.11	3,148,650	-3.94(-6.15%)
Apr 27, 2017	63.47	64.43	63.29	64.04	1,615,080	+1.16(+1.84%)
Apr 26, 2017	62.30	63.23	62.28	62.88	1,113,186	+0.88(+1.41%)
Apr 25, 2017	62.13	62.48	61.82	62.01	1,238,025	+0.68(+1.11%)
Apr 24, 2017	61.63	61.93	60.94	61.33	988,493	+1.71(+2.87%)
Apr 21, 2017	60.25	60.27	59.52	59.62	714,965	-0.09(-0.15%)
Apr 20, 2017	59.53	59.96	59.47	59.71	761,491	+0.96(+1.63%)
Apr 19, 2017	58.95	59.34	58.59	58.75	1,174,063	+0.34(+0.58%)
Apr 18, 2017	57.96	58.56	57.87	58.41	629,349	-0.16(-0.28%)
Apr 17, 2017	57.79	58.62	57.66	58.58	448,498	+0.82(+1.42%)
Apr 13, 2017	58.11	58.26	57.64	57.75	509,019	-0.53(-0.92%)
Apr 12, 2017	58.93	58.96	58.23	58.29	643,282	-0.49(-0.83%)
Apr 11, 2017	58.70	58.82	58.08	58.77	749,526	+0.00(+0.00%)
Apr 10, 2017	58.22	58.86	58.17	58.77	1,046,503	+0.94(+1.63%)
Apr 07, 2017	58.07	58.38	57.77	57.83	745,889	-0.05(-0.08%)
Apr 06, 2017	58.48	58.65	57.84	57.88	927,635	-0.23(-0.40%)
Apr 05, 2017	58.82	59.43	58.04	58.11	1,491,060	-0.37(-0.63%)
Apr 04, 2017	59.02	59.17	58.26	58.48	1,523,103	-1.93(-3.19%)
Apr 03, 2017	61.50	61.53	59.71	60.41	1,276,497	-0.94(-1.54%)
Mar 31, 2017	61.20	61.80	61.02	61.35	1,122,508	+0.54(+0.89%)
Mar 30, 2017	60.51	60.91	59.92	60.81	1,361,235	+0.29(+0.49%)
Mar 29, 2017	60.90	61.18	60.41	60.51	1,326,595	-0.62(-1.02%)
Mar 28, 2017	60.84	61.43	60.65	61.14	1,064,052	-0.04(-0.07%)
Mar 27, 2017	60.48	61.29	60.29	61.18	545,669	+0.18(+0.29%)
Mar 24, 2017	61.19	61.34	60.67	61.00	530,110	+0.61(+1.00%)
Mar 23, 2017	60.65	60.87	60.33	60.39	617,602	-0.74(-1.21%)
Mar 22, 2017	60.89	61.20	60.51	61.13	764,707	+0.49(+0.81%)
Mar 21, 2017	62.62	62.62	60.60	60.64	673,828	-1.58(-2.54%)
Mar 20, 2017	61.85	62.53	61.79	62.22	562,686	+0.33(+0.53%)
Mar 17, 2017	63.23	63.23	61.85	61.89	1,117,132	-1.03(-1.64%)
Mar 16, 2017	63.05	63.35	62.69	62.92	612,020	+0.06(+0.10%)
Mar 15, 2017	61.83	63.17	61.73	62.86	765,452	+0.11(+0.18%)
Mar 14, 2017	62.69	62.99	62.33	62.75	897,254	-0.05(-0.08%)
Mar 13, 2017	64.02	64.64	62.67	62.79	2,500,315	+0.43(+0.68%)
Mar 10, 2017	62.16	62.51	62.04	62.37	465,165	+0.83(+1.36%)
Mar 09, 2017	61.23	61.64	61.05	61.53	629,239	+0.34(+0.56%)
Mar 08, 2017	60.90	61.50	60.75	61.19	790,835	-0.02(-0.04%)
Mar 07, 2017	61.58	61.67	61.17	61.22	889,333	-0.44(-0.71%)
Mar 06, 2017	62.07	62.08	61.30	61.65	680,617	-0.88(-1.41%)
Mar 03, 2017	62.39	62.62	61.95	62.54	755,699	+0.09(+0.14%)
Mar 02, 2017	62.31	62.68	62.22	62.45	736,191	-0.64(-1.01%)

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.