Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.95	62.10	61.67	62.01	425,921	+0.10(+0.16%)
May 30, 2017	61.70	61.94	61.57	61.91	283,090	+0.16(+0.25%)
May 26, 2017	61.72	61.98	61.71	61.75	513,033	+0.00(+0.00%)
May 25, 2017	61.34	61.80	61.24	61.75	337,297	+0.39(+0.64%)
May 24, 2017	61.10	61.41	60.86	61.36	278,744	+0.33(+0.55%)
May 23, 2017	61.54	61.85	60.88	61.02	398,756	-0.11(-0.18%)
May 22, 2017	61.01	61.19	60.75	61.13	399,888	+0.18(+0.29%)
May 19, 2017	60.88	61.27	60.47	60.95	537,616	+0.32(+0.54%)
May 18, 2017	60.59	61.20	60.54	60.63	641,026	+0.05(+0.08%)
May 17, 2017	61.50	61.16	60.36	60.58	793,817	-0.91(-1.49%)
May 16, 2017	61.77	61.85	61.16	61.50	718,952	-0.22(-0.35%)
May 15, 2017	61.31	61.77	61.23	61.71	769,451	+0.37(+0.61%)
May 12, 2017	61.51	61.86	61.29	61.34	810,435	-0.18(-0.29%)
May 11, 2017	61.34	61.60	61.06	61.52	412,549	-0.11(-0.18%)
May 10, 2017	61.53	61.69	61.02	61.62	508,239	+0.11(+0.18%)
May 09, 2017	60.83	61.63	60.53	61.52	704,264	+0.66(+1.08%)
May 08, 2017	60.57	61.00	60.25	60.86	600,540	+0.29(+0.47%)
May 05, 2017	60.09	60.95	59.12	60.57	1,421,661	+1.09(+1.83%)
May 04, 2017	58.63	59.75	58.63	59.48	660,899	+0.84(+1.43%)
May 03, 2017	58.66	58.78	58.06	58.64	464,421	+0.00(+0.00%)
May 02, 2017	59.00	59.49	58.35	58.64	538,697	-0.29(-0.48%)
May 01, 2017	58.75	59.07	58.53	58.93	570,578	+0.51(+0.88%)
Apr 28, 2017	58.92	58.97	58.08	58.42	521,660	-0.49(-0.83%)
Apr 27, 2017	59.00	59.34	58.72	58.91	841,243	-0.07(-0.12%)
Apr 26, 2017	57.81	59.01	57.75	58.98	1,165,204	+1.31(+2.27%)
Apr 25, 2017	57.52	58.04	57.06	57.67	509,159	+0.43(+0.76%)
Apr 24, 2017	57.05	57.39	56.91	57.24	367,791	+0.97(+1.73%)
Apr 21, 2017	56.28	56.47	56.03	56.26	659,090	-0.02(-0.03%)
Apr 20, 2017	56.63	56.63	56.02	56.28	924,622	-0.17(-0.30%)
Apr 19, 2017	55.97	56.71	55.27	56.45	643,217	-0.19(-0.33%)
Apr 18, 2017	56.59	56.83	56.08	56.64	537,271	-0.18(-0.31%)
Apr 17, 2017	56.29	56.87	56.16	56.82	505,275	+0.82(+1.46%)
Apr 13, 2017	56.12	56.46	55.96	56.00	509,595	-0.18(-0.32%)
Apr 12, 2017	56.58	56.67	56.03	56.18	599,218	-0.32(-0.57%)
Apr 11, 2017	56.54	56.77	56.14	56.50	369,946	-0.10(-0.17%)
Apr 10, 2017	56.81	57.04	56.56	56.60	319,260	-0.22(-0.38%)
Apr 07, 2017	56.69	56.99	56.58	56.81	471,538	+0.00(+0.00%)
Apr 06, 2017	56.41	56.91	56.06	56.81	410,460	+0.58(+1.03%)
Apr 05, 2017	56.43	56.94	56.20	56.24	690,166	-0.20(-0.35%)
Apr 04, 2017	56.95	57.03	56.32	56.43	541,616	-0.53(-0.93%)
Apr 03, 2017	56.99	57.36	56.81	56.96	702,505	-0.06(-0.10%)
Mar 31, 2017	56.91	57.28	56.64	57.02	451,382	+0.15(+0.26%)
Mar 30, 2017	56.74	57.15	56.74	56.87	388,064	+0.00(+0.00%)
Mar 29, 2017	56.80	56.96	56.53	56.87	333,131	-0.05(-0.09%)
Mar 28, 2017	57.08	57.22	56.55	56.92	691,838	-0.07(-0.12%)
Mar 27, 2017	56.65	57.33	56.22	56.99	1,346,918	+0.50(+0.89%)
Mar 24, 2017	56.54	57.04	56.35	56.49	609,066	-0.07(-0.12%)
Mar 23, 2017	56.02	56.84	55.94	56.56	577,368	+0.39(+0.70%)
Mar 22, 2017	56.24	56.34	55.79	56.17	561,818	-0.08(-0.14%)
Mar 21, 2017	56.29	56.67	56.05	56.25	1,180,207	+0.13(+0.23%)
Mar 20, 2017	56.25	56.29	55.77	56.12	999,694	-0.13(-0.23%)
Mar 17, 2017	55.23	56.32	55.07	56.25	1,160,635	+1.13(+2.05%)
Mar 16, 2017	55.47	55.79	54.56	55.12	957,571	-0.69(-1.23%)
Mar 15, 2017	55.00	55.94	54.92	55.80	808,746	+0.98(+1.79%)
Mar 14, 2017	54.73	54.88	54.42	54.82	445,627	-0.02(-0.04%)
Mar 13, 2017	54.68	54.89	54.23	54.84	678,586	+0.25(+0.45%)
Mar 10, 2017	53.99	54.76	53.90	54.60	858,829	+0.81(+1.50%)
Mar 09, 2017	53.63	54.07	53.46	53.79	452,988	+0.37(+0.70%)
Mar 08, 2017	53.13	53.67	53.04	53.42	390,312	+0.30(+0.57%)
Mar 07, 2017	53.10	53.43	53.00	53.11	390,439	-0.20(-0.37%)
Mar 06, 2017	53.60	53.77	53.27	53.31	598,600	-0.65(-1.20%)
Mar 03, 2017	53.61	53.99	53.55	53.96	478,347	+0.31(+0.59%)
Mar 02, 2017	54.10	54.47	53.59	53.64	728,125	-0.62(-1.14%)

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.