Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.83	54.94	53.75	54.61	1,820,263	-0.25(-0.46%)
May 30, 2017	54.70	55.26	54.43	54.86	990,429	-0.32(-0.58%)
May 26, 2017	55.89	55.89	54.74	55.18	749,544	-0.85(-1.52%)
May 25, 2017	55.68	56.31	55.40	56.03	577,968	+0.59(+1.06%)
May 24, 2017	55.43	55.74	55.13	55.44	722,823	-0.12(-0.22%)
May 23, 2017	55.72	56.26	55.10	55.56	1,256,610	-0.15(-0.27%)
May 22, 2017	55.67	56.40	55.67	55.71	806,833	-0.20(-0.36%)
May 19, 2017	56.02	56.32	55.57	55.91	696,926	+0.05(+0.09%)
May 18, 2017	55.97	56.36	55.65	55.86	765,299	+0.17(+0.31%)
May 17, 2017	56.15	56.68	55.38	55.69	1,089,508	-0.46(-0.82%)
May 16, 2017	57.05	57.24	55.96	56.15	1,767,098	-1.25(-2.18%)
May 15, 2017	56.61	57.59	56.43	57.40	1,676,183	+0.83(+1.47%)
May 12, 2017	57.39	57.42	56.35	56.57	1,009,418	-0.86(-1.50%)
May 11, 2017	56.62	57.58	56.25	57.43	1,834,047	+0.77(+1.36%)
May 10, 2017	55.99	56.97	55.90	56.66	1,226,044	+0.67(+1.20%)
May 09, 2017	56.31	56.47	55.45	55.99	1,080,666	-0.23(-0.41%)
May 08, 2017	57.38	57.40	56.17	56.22	1,705,431	-1.33(-2.31%)
May 05, 2017	57.90	58.16	57.45	57.55	1,239,613	-0.21(-0.36%)
May 04, 2017	57.65	58.00	56.46	57.76	1,912,315	-0.46(-0.79%)
May 03, 2017	60.01	61.70	58.22	58.22	4,870,098	-0.10(-0.17%)
May 02, 2017	56.27	58.42	56.27	58.32	2,186,439	+2.14(+3.81%)
May 01, 2017	55.97	56.86	55.97	56.18	1,700,248	+0.15(+0.27%)
Apr 28, 2017	55.37	56.16	54.91	56.03	1,770,008	+0.64(+1.16%)
Apr 27, 2017	55.44	56.15	55.09	55.39	1,312,097	+0.06(+0.11%)
Apr 26, 2017	55.25	56.02	55.02	55.33	1,878,439	+0.34(+0.62%)
Apr 25, 2017	55.07	55.42	55.07	54.99	1,492,572	-0.22(-0.40%)
Apr 24, 2017	54.92	55.41	54.22	55.21	1,487,056	+0.67(+1.23%)
Apr 21, 2017	55.17	55.93	54.43	54.54	1,679,982	-0.82(-1.48%)
Apr 20, 2017	57.00	57.02	53.12	55.36	4,855,307	-2.10(-3.65%)
Apr 19, 2017	58.60	59.07	57.24	57.46	1,743,685	-1.19(-2.03%)
Apr 18, 2017	58.88	59.35	58.15	58.65	1,541,181	-0.78(-1.31%)
Apr 17, 2017	60.08	60.14	59.01	59.43	3,259,727	-0.64(-1.07%)
Apr 13, 2017	60.05	60.69	59.92	60.07	1,390,758	-0.23(-0.38%)
Apr 12, 2017	60.71	60.81	59.61	60.30	1,491,748	-0.46(-0.76%)
Apr 11, 2017	60.49	60.81	60.30	60.76	1,423,663	+0.09(+0.15%)
Apr 10, 2017	60.15	60.85	59.93	60.67	914,655	+0.53(+0.88%)
Apr 07, 2017	60.26	60.45	59.31	60.14	994,295	-0.30(-0.50%)
Apr 06, 2017	60.32	60.56	59.48	60.44	1,074,436	+0.08(+0.13%)
Apr 05, 2017	60.24	61.20	60.08	60.36	1,910,870	+0.18(+0.30%)
Apr 04, 2017	60.88	60.88	59.01	60.18	1,739,664	-0.81(-1.33%)
Apr 03, 2017	61.34	61.72	60.76	60.99	2,034,363	-0.33(-0.54%)
Mar 31, 2017	61.50	61.75	60.96	61.32	1,288,425	-0.06(-0.10%)
Mar 30, 2017	61.95	62.40	60.99	61.38	2,830,556	-1.00(-1.60%)
Mar 29, 2017	63.60	63.93	62.37	62.38	1,506,860	-1.52(-2.38%)
Mar 28, 2017	64.48	64.78	62.89	63.90	1,389,466	-0.88(-1.36%)
Mar 27, 2017	64.51	66.39	64.17	64.78	1,458,122	+0.53(+0.82%)
Mar 24, 2017	62.29	64.38	62.09	64.25	1,965,845	+1.98(+3.18%)
Mar 23, 2017	61.89	62.43	61.66	62.27	1,291,934	+0.38(+0.61%)
Mar 22, 2017	62.08	62.13	61.12	61.89	1,117,836	-0.20(-0.32%)
Mar 21, 2017	63.10	63.50	62.00	62.09	1,598,144	-1.07(-1.69%)
Mar 20, 2017	63.87	63.88	63.03	63.16	973,890	-0.74(-1.16%)
Mar 17, 2017	64.38	64.42	63.29	63.90	1,438,652	-0.42(-0.65%)
Mar 16, 2017	64.77	65.12	64.20	64.32	895,042	-0.44(-0.68%)
Mar 15, 2017	64.63	64.98	64.22	64.76	1,276,071	+0.32(+0.50%)
Mar 14, 2017	65.82	65.90	63.94	64.44	1,704,579	-1.32(-2.01%)
Mar 13, 2017	66.70	67.30	65.58	65.76	1,354,299	-1.04(-1.56%)
Mar 10, 2017	65.85	67.45	65.85	66.80	2,370,445	+1.05(+1.60%)
Mar 09, 2017	66.70	67.14	65.34	65.75	1,622,239	-1.00(-1.50%)
Mar 08, 2017	66.00	66.86	65.87	66.75	1,704,544	+0.61(+0.92%)
Mar 07, 2017	67.34	67.73	65.18	66.14	2,001,367	-1.61(-2.38%)
Mar 06, 2017	68.74	69.21	67.22	67.75	1,724,075	+0.04(+0.06%)
Mar 03, 2017	66.05	67.78	65.76	67.71	2,359,457	+1.70(+2.58%)
Mar 02, 2017	65.53	66.04	64.50	66.01	3,310,011	+0.42(+0.64%)

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.