Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.99	67.44	66.56	67.36	1,226,953	+0.58(+0.86%)
May 30, 2017	66.52	67.18	66.34	66.78	547,555	+0.07(+0.11%)
May 26, 2017	67.06	67.35	66.71	66.71	477,981	-0.55(-0.82%)
May 25, 2017	66.57	67.48	66.38	67.26	561,973	+0.80(+1.20%)
May 24, 2017	65.59	66.51	65.59	66.46	534,926	+0.68(+1.04%)
May 23, 2017	65.81	66.14	65.16	65.78	505,308	-0.03(-0.04%)
May 22, 2017	65.34	66.23	65.32	65.80	688,077	+0.70(+1.08%)
May 19, 2017	64.39	65.29	64.29	65.10	516,714	+0.91(+1.41%)
May 18, 2017	64.21	64.80	64.01	64.20	872,216	-0.15(-0.23%)
May 17, 2017	64.84	65.10	64.01	64.35	795,854	-0.49(-0.75%)
May 16, 2017	63.94	64.91	63.76	64.84	773,724	+0.90(+1.40%)
May 15, 2017	63.26	64.09	63.18	63.94	639,897	+0.86(+1.36%)
May 12, 2017	62.79	63.31	62.50	63.08	561,596	+0.24(+0.38%)
May 11, 2017	62.74	62.97	62.39	62.84	620,274	+0.04(+0.06%)
May 10, 2017	61.60	63.51	61.60	62.80	1,169,328	+2.13(+3.51%)
May 09, 2017	60.74	60.90	60.50	60.67	583,731	-0.02(-0.03%)
May 08, 2017	60.98	61.09	60.56	60.69	583,801	-0.47(-0.77%)
May 05, 2017	61.54	61.73	60.82	61.16	565,276	-0.23(-0.38%)
May 04, 2017	61.60	61.67	61.31	61.39	370,100	-0.18(-0.29%)
May 03, 2017	62.01	62.11	61.29	61.57	425,786	-0.52(-0.84%)
May 02, 2017	61.93	62.35	61.85	62.09	588,224	+0.05(+0.09%)
May 01, 2017	62.13	62.19	61.81	62.04	454,462	-0.04(-0.06%)
Apr 28, 2017	62.26	62.32	61.77	62.08	463,363	-0.22(-0.36%)
Apr 27, 2017	62.08	62.56	61.82	62.30	304,803	+0.42(+0.67%)
Apr 26, 2017	61.91	62.05	61.61	61.88	448,335	+0.00(+0.00%)
Apr 25, 2017	61.72	62.07	61.49	61.88	469,473	+0.31(+0.50%)
Apr 24, 2017	61.24	61.57	61.06	61.57	500,394	+0.81(+1.33%)
Apr 21, 2017	60.90	60.91	60.61	60.76	329,705	-0.01(-0.01%)
Apr 20, 2017	60.74	60.97	60.43	60.77	446,080	+0.21(+0.35%)
Apr 19, 2017	60.43	60.71	60.32	60.56	484,977	+0.26(+0.43%)
Apr 18, 2017	60.13	60.32	59.88	60.30	405,130	+0.09(+0.15%)
Apr 17, 2017	59.55	60.23	59.55	60.21	286,473	+0.72(+1.21%)
Apr 13, 2017	59.83	59.95	59.40	59.49	459,653	-0.57(-0.95%)
Apr 12, 2017	60.32	60.32	59.79	60.06	438,871	-0.11(-0.18%)
Apr 11, 2017	59.38	60.22	59.33	60.17	582,787	+0.79(+1.33%)
Apr 10, 2017	59.16	59.48	59.02	59.38	357,008	+0.21(+0.36%)
Apr 07, 2017	59.16	59.47	59.01	59.16	580,986	-0.26(-0.43%)
Apr 06, 2017	59.41	59.48	59.02	59.42	357,269	+0.05(+0.09%)
Apr 05, 2017	59.60	59.70	59.24	59.37	641,379	-0.04(-0.07%)
Apr 04, 2017	59.88	60.19	59.16	59.41	582,004	-0.62(-1.03%)
Apr 03, 2017	60.21	60.40	59.65	60.03	502,226	-0.28(-0.46%)
Mar 31, 2017	60.17	60.43	59.99	60.31	422,426	+0.04(+0.07%)
Mar 30, 2017	59.95	60.34	59.95	60.27	276,391	+0.32(+0.53%)
Mar 29, 2017	60.25	60.29	59.68	59.95	301,508	-0.27(-0.44%)
Mar 28, 2017	59.92	60.30	59.47	60.21	410,871	+0.26(+0.43%)
Mar 27, 2017	59.80	60.10	59.31	59.95	342,160	-0.19(-0.31%)
Mar 24, 2017	60.42	60.67	60.04	60.14	267,848	-0.22(-0.37%)
Mar 23, 2017	60.55	60.92	60.30	60.36	402,476	-0.31(-0.51%)
Mar 22, 2017	60.13	60.74	60.13	60.67	429,898	+0.55(+0.92%)
Mar 21, 2017	61.14	61.14	59.92	60.12	614,507	-0.66(-1.08%)
Mar 20, 2017	61.49	61.49	60.64	60.78	316,649	-0.71(-1.15%)
Mar 17, 2017	61.45	61.64	61.23	61.49	658,161	-0.01(-0.01%)
Mar 16, 2017	61.11	61.58	61.11	61.50	463,547	+0.43(+0.70%)
Mar 15, 2017	61.27	61.43	60.52	61.07	465,869	+0.04(+0.06%)
Mar 14, 2017	61.04	61.19	60.71	61.04	368,004	+0.03(+0.04%)
Mar 13, 2017	60.75	61.03	60.67	61.01	322,579	+0.21(+0.35%)
Mar 10, 2017	61.06	61.15	60.53	60.80	408,228	+0.19(+0.31%)
Mar 09, 2017	60.34	60.61	60.01	60.61	563,453	+0.28(+0.47%)
Mar 08, 2017	60.66	60.70	60.28	60.33	411,623	-0.29(-0.48%)
Mar 07, 2017	61.13	61.17	60.42	60.62	615,793	-0.39(-0.64%)
Mar 06, 2017	61.12	61.41	61.00	61.01	441,657	-0.49(-0.80%)
Mar 03, 2017	61.74	61.78	61.22	61.50	591,345	-0.28(-0.46%)
Mar 02, 2017	62.27	62.27	61.75	61.79	546,452	-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.