Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	63.96	64.21	63.89	64.12	1,913,714	+0.20(+0.32%)
May 30, 2017	63.67	63.95	63.52	63.91	3,909,573	+0.28(+0.44%)
May 26, 2017	63.67	64.01	63.53	63.63	1,514,691	-0.04(-0.06%)
May 25, 2017	63.69	63.85	63.47	63.67	1,534,853	+0.16(+0.25%)
May 24, 2017	62.63	63.68	62.49	63.51	2,269,161	+0.91(+1.45%)
May 23, 2017	62.73	62.78	62.43	62.60	2,316,272	-0.08(-0.13%)
May 22, 2017	62.01	62.78	61.79	62.68	2,816,147	+0.83(+1.34%)
May 19, 2017	61.24	62.18	61.04	61.85	5,549,222	+0.86(+1.40%)
May 18, 2017	61.04	61.28	60.82	60.99	3,556,646	-0.05(-0.09%)
May 17, 2017	61.21	61.24	60.72	61.05	2,037,570	-0.17(-0.27%)
May 16, 2017	61.39	61.58	61.17	61.21	2,764,633	+0.11(+0.19%)
May 15, 2017	60.82	61.20	60.67	61.10	1,835,280	+0.28(+0.46%)
May 12, 2017	60.99	61.21	60.78	60.82	1,679,296	-0.20(-0.33%)
May 11, 2017	61.23	61.27	60.44	61.02	3,409,168	+0.22(+0.36%)
May 10, 2017	60.57	61.07	60.57	60.80	2,291,142	+0.11(+0.17%)
May 09, 2017	61.06	61.20	60.67	60.69	2,770,088	-0.34(-0.55%)
May 08, 2017	60.93	61.28	60.91	61.03	3,319,728	-0.14(-0.23%)
May 05, 2017	60.90	61.26	60.63	61.17	3,319,696	+0.28(+0.46%)
May 04, 2017	60.05	60.90	59.94	60.89	4,251,921	+0.64(+1.07%)
May 03, 2017	59.29	60.74	59.07	60.24	5,486,720	+1.69(+2.88%)
May 02, 2017	58.22	58.56	58.04	58.56	3,671,419	+0.52(+0.90%)
May 01, 2017	58.01	58.27	57.89	58.04	2,532,460	+0.00(+0.00%)
Apr 28, 2017	58.10	58.19	57.69	58.04	2,626,476	-0.23(-0.39%)
Apr 27, 2017	58.43	58.87	58.20	58.27	2,815,404	+0.11(+0.20%)
Apr 26, 2017	58.28	58.51	58.08	58.15	1,908,174	-0.09(-0.15%)
Apr 25, 2017	58.08	58.69	58.01	58.24	3,864,707	+0.23(+0.40%)
Apr 24, 2017	57.57	58.25	57.53	58.01	2,861,067	+0.79(+1.39%)
Apr 21, 2017	57.39	57.48	56.98	57.21	2,940,716	-0.19(-0.34%)
Apr 20, 2017	57.11	57.58	57.07	57.41	2,773,564	+0.44(+0.77%)
Apr 19, 2017	56.68	57.24	56.61	56.97	3,416,973	+0.51(+0.91%)
Apr 18, 2017	56.31	56.59	56.25	56.46	1,810,833	+0.06(+0.11%)
Apr 17, 2017	56.40	56.65	56.35	56.39	1,831,944	+0.09(+0.16%)
Apr 13, 2017	56.52	56.59	56.27	56.31	2,227,189	-0.21(-0.37%)
Apr 12, 2017	56.66	56.71	56.42	56.52	1,682,382	-0.11(-0.19%)
Apr 11, 2017	56.38	56.69	56.08	56.62	2,397,312	+0.28(+0.50%)
Apr 10, 2017	56.44	56.76	56.31	56.34	2,690,726	-0.13(-0.23%)
Apr 07, 2017	56.60	56.92	56.44	56.47	3,396,811	-0.24(-0.42%)
Apr 06, 2017	56.38	56.90	56.23	56.71	4,832,308	+0.60(+1.06%)
Apr 05, 2017	56.30	57.02	56.09	56.11	5,472,099	+0.03(+0.05%)
Apr 04, 2017	55.76	56.31	55.62	56.09	3,371,329	+0.25(+0.46%)
Apr 03, 2017	56.00	56.22	55.51	55.83	3,649,246	-0.31(-0.55%)
Mar 31, 2017	56.24	56.55	56.14	56.14	2,743,656	-0.11(-0.19%)
Mar 30, 2017	56.13	56.46	56.03	56.24	3,704,307	-0.03(-0.05%)
Mar 29, 2017	56.58	56.83	56.00	56.27	3,089,871	-0.37(-0.65%)
Mar 28, 2017	56.21	56.87	55.80	56.64	4,352,758	+0.84(+1.51%)
Mar 27, 2017	55.45	55.87	55.22	55.80	5,619,099	-0.06(-0.11%)
Mar 24, 2017	55.63	55.99	55.36	55.86	3,723,604	+0.35(+0.63%)
Mar 23, 2017	55.61	55.86	55.42	55.51	3,171,772	-0.12(-0.22%)
Mar 22, 2017	56.02	56.23	55.40	55.63	3,594,267	-0.36(-0.64%)
Mar 21, 2017	56.55	56.60	55.81	55.99	3,708,872	-0.30(-0.53%)
Mar 20, 2017	56.25	56.36	56.09	56.29	2,884,878	+0.18(+0.31%)
Mar 17, 2017	56.15	56.45	56.05	56.11	8,492,159	+0.04(+0.08%)
Mar 16, 2017	56.33	56.38	56.02	56.07	2,952,417	-0.08(-0.14%)
Mar 15, 2017	56.38	56.45	55.57	56.15	3,302,892	-0.04(-0.06%)
Mar 14, 2017	56.50	56.66	56.03	56.18	2,279,356	-0.38(-0.67%)
Mar 13, 2017	56.50	56.76	56.30	56.56	1,885,177	+0.06(+0.11%)
Mar 10, 2017	56.83	56.89	56.27	56.50	2,920,253	+0.44(+0.78%)
Mar 09, 2017	56.22	56.38	55.95	56.06	1,905,720	-0.24(-0.42%)
Mar 08, 2017	56.29	56.41	56.05	56.30	2,099,169	+0.05(+0.09%)
Mar 07, 2017	56.53	56.60	56.22	56.24	2,356,949	-0.42(-0.74%)
Mar 06, 2017	56.82	56.86	56.53	56.67	2,259,887	-0.47(-0.81%)
Mar 03, 2017	57.25	57.37	56.59	57.13	2,478,182	-0.16(-0.28%)
Mar 02, 2017	57.47	57.54	57.03	57.29	2,477,282	-0.32(-0.55%)

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.