Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.63	60.64	60.31	60.53	37,053	+0.02(+0.03%)
May 30, 2017	60.42	60.56	60.42	60.52	24,085	+0.05(+0.09%)
May 26, 2017	60.42	60.62	60.37	60.46	85,583	+0.05(+0.08%)
May 25, 2017	60.09	60.54	60.07	60.41	38,448	+0.43(+0.72%)
May 24, 2017	59.74	59.98	59.67	59.98	35,506	+0.32(+0.53%)
May 23, 2017	59.70	59.72	59.57	59.66	55,756	+0.09(+0.16%)
May 22, 2017	59.34	59.61	59.34	59.57	62,402	+0.34(+0.57%)
May 19, 2017	59.12	59.41	59.11	59.23	61,797	+0.18(+0.31%)
May 18, 2017	58.55	59.17	58.55	59.05	82,654	+0.46(+0.79%)
May 17, 2017	59.26	59.36	58.58	58.59	75,529	-1.13(-1.90%)
May 16, 2017	59.82	59.82	59.61	59.72	61,192	+0.07(+0.13%)
May 15, 2017	59.54	59.69	59.53	59.65	130,245	+0.11(+0.19%)
May 12, 2017	59.49	59.56	59.44	59.53	49,083	+0.05(+0.08%)
May 11, 2017	59.37	59.49	59.13	59.49	59,690	-0.04(-0.06%)
May 10, 2017	59.53	59.53	59.34	59.52	53,647	-0.06(-0.09%)
May 09, 2017	59.61	59.73	59.51	59.58	74,846	+0.04(+0.06%)
May 08, 2017	59.52	59.54	59.36	59.54	45,186	+0.06(+0.09%)
May 05, 2017	59.46	59.53	59.22	59.49	55,385	+0.20(+0.33%)
May 04, 2017	59.37	59.37	59.06	59.29	28,610	+0.18(+0.30%)
May 03, 2017	59.24	59.30	58.99	59.11	74,609	-0.25(-0.43%)
May 02, 2017	59.35	59.40	59.22	59.37	73,913	+0.12(+0.21%)
May 01, 2017	59.11	59.36	59.05	59.24	65,195	+0.25(+0.43%)
Apr 28, 2017	59.15	59.15	58.89	58.99	43,614	+0.17(+0.29%)
Apr 27, 2017	58.76	58.92	58.72	58.82	31,513	+0.22(+0.38%)
Apr 26, 2017	58.72	58.79	58.58	58.60	52,318	-0.06(-0.10%)
Apr 25, 2017	58.47	58.74	58.42	58.65	42,932	+0.37(+0.63%)
Apr 24, 2017	58.33	58.33	58.17	58.29	42,669	+0.57(+0.99%)
Apr 21, 2017	57.78	57.83	57.61	57.72	45,509	-0.09(-0.16%)
Apr 20, 2017	57.52	57.87	57.42	57.81	32,476	+0.47(+0.81%)
Apr 19, 2017	57.59	57.61	57.25	57.34	48,558	-0.04(-0.07%)
Apr 18, 2017	57.33	57.54	57.23	57.38	87,729	-0.08(-0.15%)
Apr 17, 2017	57.10	57.48	57.10	57.47	42,858	+0.43(+0.75%)
Apr 13, 2017	57.20	57.38	57.00	57.03	30,587	-0.19(-0.33%)
Apr 12, 2017	57.35	57.37	57.17	57.22	32,560	-0.11(-0.20%)
Apr 11, 2017	57.47	57.48	57.07	57.33	37,246	-0.17(-0.29%)
Apr 10, 2017	57.50	57.69	57.46	57.50	36,457	+0.03(+0.05%)
Apr 07, 2017	57.49	57.62	57.37	57.48	26,226	+0.01(+0.02%)
Apr 06, 2017	57.51	57.62	57.36	57.47	50,509	+0.07(+0.11%)
Apr 05, 2017	57.68	58.01	57.39	57.40	69,016	-0.18(-0.31%)
Apr 04, 2017	57.44	57.58	57.40	57.58	26,539	+0.10(+0.18%)
Apr 03, 2017	57.60	57.67	57.23	57.47	118,601	-0.10(-0.18%)
Mar 31, 2017	57.53	57.68	57.41	57.58	31,965	+0.00(+0.00%)
Mar 30, 2017	57.48	57.63	57.43	57.58	46,684	+0.07(+0.13%)
Mar 29, 2017	57.35	57.56	57.32	57.50	44,551	+0.13(+0.23%)
Mar 28, 2017	57.02	57.50	56.94	57.37	45,331	+0.34(+0.59%)
Mar 27, 2017	56.61	57.13	56.50	57.03	24,735	+0.07(+0.11%)
Mar 24, 2017	57.11	57.24	56.86	56.97	58,076	-0.02(-0.03%)
Mar 23, 2017	57.06	57.26	56.93	56.99	123,138	-0.14(-0.24%)
Mar 22, 2017	56.93	57.17	56.82	57.13	31,786	+0.16(+0.28%)
Mar 21, 2017	57.73	57.78	56.95	56.97	38,375	-0.59(-1.03%)
Mar 20, 2017	57.57	57.67	57.46	57.56	55,546	-0.00(-0.01%)
Mar 17, 2017	57.80	57.88	57.52	57.57	101,881	+0.00(+0.00%)
Mar 16, 2017	57.71	57.71	57.48	57.57	165,731	-0.14(-0.24%)
Mar 15, 2017	57.41	57.76	57.29	57.71	33,702	+0.44(+0.77%)
Mar 14, 2017	57.44	57.44	57.15	57.27	55,968	-0.10(-0.18%)
Mar 13, 2017	57.42	57.44	57.29	57.37	39,654	+0.01(+0.02%)
Mar 10, 2017	57.44	57.44	57.13	57.36	112,271	+0.19(+0.33%)
Mar 09, 2017	57.19	57.26	56.98	57.17	49,401	+0.01(+0.02%)
Mar 08, 2017	57.19	57.31	57.08	57.16	49,205	+0.10(+0.18%)
Mar 07, 2017	57.04	57.27	57.02	57.06	35,995	-0.10(-0.18%)
Mar 06, 2017	57.12	57.27	57.00	57.16	33,134	-0.11(-0.20%)
Mar 03, 2017	57.19	57.32	57.09	57.28	34,128	+0.07(+0.13%)
Mar 02, 2017	57.47	57.47	57.20	57.20	49,626	-0.34(-0.58%)

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.