Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.72	67.16	66.29	67.08	1,231,977	+0.57(+0.86%)
May 30, 2017	66.25	66.91	66.07	66.51	549,797	+0.07(+0.11%)
May 26, 2017	66.79	67.07	66.44	66.44	479,938	-0.55(-0.82%)
May 25, 2017	66.30	67.21	66.11	66.98	564,274	+0.80(+1.20%)
May 24, 2017	65.32	66.24	65.32	66.19	537,116	+0.68(+1.04%)
May 23, 2017	65.54	65.87	64.89	65.51	507,377	-0.03(-0.04%)
May 22, 2017	65.08	65.96	65.05	65.54	690,894	+0.70(+1.08%)
May 19, 2017	64.13	65.02	64.02	64.84	518,830	+0.90(+1.41%)
May 18, 2017	63.95	64.54	63.75	63.94	875,787	-0.15(-0.23%)
May 17, 2017	64.57	64.84	63.75	64.09	799,112	-0.49(-0.75%)
May 16, 2017	63.68	64.64	63.50	64.57	776,891	+0.89(+1.40%)
May 15, 2017	63.00	63.83	62.92	63.68	642,517	+0.86(+1.36%)
May 12, 2017	62.54	63.05	62.25	62.82	563,895	+0.24(+0.38%)
May 11, 2017	62.49	62.72	62.13	62.58	622,813	+0.04(+0.06%)
May 10, 2017	61.35	63.25	61.35	62.55	1,174,115	+2.12(+3.51%)
May 09, 2017	60.49	60.66	60.25	60.43	586,121	-0.02(-0.03%)
May 08, 2017	60.73	60.84	60.31	60.44	586,191	-0.47(-0.77%)
May 05, 2017	61.29	61.48	60.58	60.91	567,590	-0.23(-0.38%)
May 04, 2017	61.35	61.42	61.06	61.14	371,615	-0.18(-0.29%)
May 03, 2017	61.76	61.86	61.04	61.32	427,530	-0.52(-0.84%)
May 02, 2017	61.68	62.10	61.60	61.84	590,632	+0.05(+0.09%)
May 01, 2017	61.88	61.94	61.56	61.79	456,322	-0.04(-0.06%)
Apr 28, 2017	62.01	62.06	61.52	61.82	465,260	-0.22(-0.36%)
Apr 27, 2017	61.83	62.31	61.57	62.04	306,051	+0.42(+0.67%)
Apr 26, 2017	61.65	61.80	61.36	61.63	450,170	+0.00(+0.00%)
Apr 25, 2017	61.47	61.81	61.24	61.63	471,395	+0.31(+0.50%)
Apr 24, 2017	60.99	61.32	60.82	61.32	502,443	+0.80(+1.33%)
Apr 21, 2017	60.65	60.66	60.36	60.51	331,055	-0.01(-0.01%)
Apr 20, 2017	60.49	60.72	60.19	60.52	447,907	+0.21(+0.35%)
Apr 19, 2017	60.19	60.46	60.07	60.31	486,962	+0.26(+0.43%)
Apr 18, 2017	59.89	60.07	59.64	60.05	406,788	+0.09(+0.15%)
Apr 17, 2017	59.30	59.98	59.30	59.97	287,646	+0.72(+1.21%)
Apr 13, 2017	59.59	59.71	59.15	59.25	461,535	-0.57(-0.95%)
Apr 12, 2017	60.07	60.07	59.55	59.82	440,667	-0.11(-0.18%)
Apr 11, 2017	59.14	59.98	59.09	59.92	585,173	+0.79(+1.33%)
Apr 10, 2017	58.91	59.24	58.78	59.14	358,469	+0.21(+0.36%)
Apr 07, 2017	58.92	59.22	58.77	58.92	583,365	-0.26(-0.43%)
Apr 06, 2017	59.17	59.23	58.78	59.18	358,732	+0.05(+0.09%)
Apr 05, 2017	59.36	59.45	58.99	59.13	644,005	-0.04(-0.07%)
Apr 04, 2017	59.64	59.94	58.92	59.17	584,386	-0.62(-1.03%)
Apr 03, 2017	59.97	60.16	59.41	59.79	504,283	-0.27(-0.46%)
Mar 31, 2017	59.92	60.19	59.75	60.06	424,155	+0.04(+0.07%)
Mar 30, 2017	59.70	60.09	59.70	60.02	277,523	+0.32(+0.53%)
Mar 29, 2017	60.00	60.05	59.44	59.70	302,743	-0.27(-0.44%)
Mar 28, 2017	59.67	60.05	59.22	59.97	412,553	+0.26(+0.43%)
Mar 27, 2017	59.56	59.85	59.06	59.71	343,561	-0.19(-0.31%)
Mar 24, 2017	60.18	60.43	59.80	59.90	268,944	-0.22(-0.37%)
Mar 23, 2017	60.30	60.67	60.05	60.12	404,124	-0.31(-0.51%)
Mar 22, 2017	59.89	60.50	59.89	60.43	431,658	+0.55(+0.92%)
Mar 21, 2017	60.89	60.89	59.67	59.88	617,023	-0.65(-1.08%)
Mar 20, 2017	61.24	61.24	60.40	60.53	317,945	-0.71(-1.15%)
Mar 17, 2017	61.20	61.39	60.98	61.24	660,855	-0.01(-0.01%)
Mar 16, 2017	60.86	61.33	60.86	61.25	465,445	+0.42(+0.70%)
Mar 15, 2017	61.02	61.18	60.28	60.82	467,777	+0.04(+0.06%)
Mar 14, 2017	60.79	60.94	60.46	60.79	369,511	+0.03(+0.04%)
Mar 13, 2017	60.51	60.78	60.43	60.76	323,899	+0.21(+0.35%)
Mar 10, 2017	60.81	60.90	60.28	60.55	409,899	+0.19(+0.31%)
Mar 09, 2017	60.09	60.36	59.77	60.36	565,760	+0.28(+0.47%)
Mar 08, 2017	60.41	60.45	60.03	60.08	413,308	-0.29(-0.48%)
Mar 07, 2017	60.88	60.92	60.17	60.37	618,314	-0.39(-0.64%)
Mar 06, 2017	60.87	61.16	60.75	60.76	443,465	-0.49(-0.80%)
Mar 03, 2017	61.49	61.53	60.97	61.25	593,766	-0.28(-0.46%)
Mar 02, 2017	62.02	62.02	61.49	61.53	548,689	-0.57(-0.92%)

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.