Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.76	58.14	56.60	56.83	806,900	-1.31(-2.26%)
May 30, 2017	58.08	58.54	57.75	58.14	365,715	-0.30(-0.51%)
May 26, 2017	58.16	58.61	58.08	58.44	327,209	+0.25(+0.43%)
May 25, 2017	58.59	59.01	57.87	58.19	449,600	-0.28(-0.48%)
May 24, 2017	58.26	58.61	57.95	58.47	508,511	+0.30(+0.51%)
May 23, 2017	58.64	58.64	57.45	58.17	575,723	-0.35(-0.60%)
May 22, 2017	58.46	58.61	57.72	58.52	543,812	+0.50(+0.87%)
May 19, 2017	56.68	58.46	56.43	58.02	744,870	+1.79(+3.19%)
May 18, 2017	55.96	56.64	55.59	56.23	647,857	-0.05(-0.08%)
May 17, 2017	58.79	57.88	56.16	56.27	611,986	-2.52(-4.29%)
May 16, 2017	59.26	59.39	57.97	58.79	738,178	-0.40(-0.67%)
May 15, 2017	59.39	59.78	59.01	59.19	823,532	+0.30(+0.50%)
May 12, 2017	59.59	59.59	58.52	58.89	494,974	-0.77(-1.28%)
May 11, 2017	59.63	59.97	58.95	59.66	642,569	-0.59(-0.99%)
May 10, 2017	60.34	60.71	60.00	60.25	404,279	+0.10(+0.16%)
May 09, 2017	60.24	60.71	59.91	60.15	595,963	-0.01(-0.01%)
May 08, 2017	60.46	60.73	59.71	60.16	909,539	-0.50(-0.83%)
May 05, 2017	60.88	61.02	60.44	60.66	682,854	-0.17(-0.28%)
May 04, 2017	60.76	61.02	59.14	60.83	853,099	+0.10(+0.16%)
May 03, 2017	61.18	61.40	60.13	60.74	695,259	-0.66(-1.08%)
May 02, 2017	61.97	62.67	61.21	61.40	639,441	-0.52(-0.84%)
May 01, 2017	62.62	62.64	61.34	61.92	638,787	-0.36(-0.58%)
Apr 28, 2017	63.72	63.73	62.15	62.28	1,391,986	-1.41(-2.21%)
Apr 27, 2017	63.27	64.21	62.68	63.69	1,422,073	+0.73(+1.15%)
Apr 26, 2017	63.59	65.07	62.84	62.96	2,217,004	-3.84(-5.75%)
Apr 25, 2017	66.82	67.31	65.91	66.80	1,128,641	+1.44(+2.21%)
Apr 24, 2017	64.32	65.67	64.28	65.36	828,072	+1.87(+2.94%)
Apr 21, 2017	63.53	63.63	62.36	63.49	664,581	+0.05(+0.08%)
Apr 20, 2017	62.33	63.63	62.14	63.44	583,984	+1.18(+1.89%)
Apr 19, 2017	62.44	62.97	62.04	62.26	745,640	+0.32(+0.52%)
Apr 18, 2017	60.83	62.00	60.39	61.94	931,389	+0.77(+1.26%)
Apr 17, 2017	60.04	61.21	60.01	61.17	787,969	+1.28(+2.14%)
Apr 13, 2017	61.28	61.92	59.83	59.88	896,427	-1.53(-2.48%)
Apr 12, 2017	63.36	63.36	61.18	61.41	428,280	-1.87(-2.95%)
Apr 11, 2017	62.92	63.28	62.24	63.28	496,235	+0.38(+0.60%)
Apr 10, 2017	62.52	63.24	62.32	62.90	560,639	+0.65(+1.04%)
Apr 07, 2017	61.67	63.10	61.62	62.25	557,688	+0.63(+1.02%)
Apr 06, 2017	60.80	61.83	60.73	61.62	660,350	+1.11(+1.84%)
Apr 05, 2017	61.31	62.15	60.37	60.51	736,562	-0.10(-0.16%)
Apr 04, 2017	60.53	60.89	60.34	60.61	435,800	+0.11(+0.18%)
Apr 03, 2017	61.60	61.86	60.15	60.50	445,645	-1.06(-1.72%)
Mar 31, 2017	61.27	61.99	61.20	61.56	480,046	-0.06(-0.10%)
Mar 30, 2017	60.57	61.67	60.55	61.62	453,970	+1.12(+1.85%)
Mar 29, 2017	60.51	60.73	60.16	60.50	447,705	-0.18(-0.30%)
Mar 28, 2017	59.92	60.83	59.76	60.68	740,702	+0.51(+0.85%)
Mar 27, 2017	59.43	60.49	58.32	60.17	957,418	-0.73(-1.19%)
Mar 24, 2017	61.39	61.85	60.63	60.90	484,302	-0.39(-0.64%)
Mar 23, 2017	61.43	62.08	61.18	61.29	394,155	-0.22(-0.36%)
Mar 22, 2017	61.11	61.66	60.53	61.52	661,813	+0.38(+0.62%)
Mar 21, 2017	63.63	64.07	61.03	61.14	743,652	-2.17(-3.43%)
Mar 20, 2017	62.97	63.50	62.30	63.31	529,641	+0.23(+0.37%)
Mar 17, 2017	62.87	63.43	62.87	63.08	706,008	+0.21(+0.33%)
Mar 16, 2017	63.38	63.85	62.67	62.87	533,084	-0.10(-0.16%)
Mar 15, 2017	62.06	63.26	61.74	62.97	449,846	+1.38(+2.24%)
Mar 14, 2017	60.83	61.64	59.78	61.59	803,864	+0.08(+0.13%)
Mar 13, 2017	61.01	61.53	60.90	61.51	572,786	+0.38(+0.62%)
Mar 10, 2017	62.02	62.05	60.19	61.13	877,451	-0.13(-0.22%)
Mar 09, 2017	62.22	62.53	60.58	61.27	832,407	-1.09(-1.76%)
Mar 08, 2017	62.48	63.27	62.23	62.36	948,764	-0.18(-0.29%)
Mar 07, 2017	63.11	63.45	62.37	62.54	1,090,168	-0.84(-1.33%)
Mar 06, 2017	62.96	63.57	62.33	63.38	782,096	-0.27(-0.42%)
Mar 03, 2017	63.18	63.72	62.54	63.65	1,010,008	+0.48(+0.75%)
Mar 02, 2017	64.12	64.92	62.94	63.18	1,434,038	-1.04(-1.62%)

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.