Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.83	59.85	59.26	59.41	2,180,127	+0.21(+0.36%)
May 30, 2017	59.08	59.41	58.99	59.20	3,252,377	-0.84(-1.40%)
May 26, 2017	59.84	60.08	59.74	60.04	3,392,688	+0.46(+0.77%)
May 25, 2017	59.39	59.63	59.39	59.58	4,081,513	+0.61(+1.04%)
May 24, 2017	58.75	58.99	58.63	58.97	1,891,830	+0.37(+0.63%)
May 23, 2017	58.65	58.72	58.44	58.60	2,313,610	-0.24(-0.40%)
May 22, 2017	58.69	58.98	58.69	58.84	2,386,999	+0.26(+0.45%)
May 19, 2017	58.01	58.61	58.01	58.57	2,706,917	+1.14(+1.99%)
May 18, 2017	57.16	57.60	56.91	57.43	3,398,349	+0.05(+0.09%)
May 17, 2017	57.98	58.02	57.33	57.38	4,610,568	-1.03(-1.76%)
May 16, 2017	58.21	58.41	58.18	58.41	1,829,977	+0.06(+0.11%)
May 15, 2017	58.27	58.41	58.17	58.34	2,248,822	+0.55(+0.96%)
May 12, 2017	57.70	57.84	57.57	57.79	2,912,231	-0.10(-0.17%)
May 11, 2017	57.72	58.00	57.33	57.89	3,748,665	+0.92(+1.62%)
May 10, 2017	56.61	56.98	56.53	56.97	4,320,688	-0.61(-1.07%)
May 09, 2017	57.18	57.91	57.17	57.58	7,126,118	+0.54(+0.94%)
May 08, 2017	57.19	57.35	56.93	57.05	5,675,767	+1.42(+2.55%)
May 05, 2017		55.64	55.13	55.63	2,702,228	+0.35(+0.63%)
May 04, 2017	55.56	55.60	55.27	55.27	4,015,627	+0.15(+0.27%)
May 03, 2017	55.26	55.30	54.91	55.13	1,648,100	-0.39(-0.71%)
May 02, 2017	55.38	55.56	55.25	55.52	1,815,561	+0.74(+1.34%)
May 01, 2017	54.46	54.91	54.43	54.78	2,306,518	+0.31(+0.56%)
Apr 28, 2017	54.39	54.52	54.28	54.48	2,324,509	-0.02(-0.03%)
Apr 27, 2017	54.62	54.68	54.42	54.49	3,979,527	-0.07(-0.13%)
Apr 26, 2017	54.58	54.75	54.42	54.56	2,038,667	-0.11(-0.21%)
Apr 25, 2017	54.58	54.81	54.56	54.68	2,791,219	+0.83(+1.55%)
Apr 24, 2017	54.04	54.12	53.63	53.84	2,387,120	+0.37(+0.69%)
Apr 21, 2017	53.38	53.52	53.23	53.48	3,204,695	+0.41(+0.78%)
Apr 20, 2017	52.75	53.06	52.75	53.06	2,523,555	+1.02(+1.96%)
Apr 19, 2017	52.41	52.47	52.02	52.05	2,585,151	-0.20(-0.39%)
Apr 18, 2017	52.43	52.46	52.06	52.25	2,635,249	-0.84(-1.59%)
Apr 17, 2017	52.76	53.09	52.69	53.09	2,230,831	+0.53(+1.00%)
Apr 13, 2017	52.75	52.90	52.56	52.56	3,406,579	+0.19(+0.37%)
Apr 12, 2017	52.13	52.41	52.02	52.37	4,328,296	+0.52(+1.00%)
Apr 11, 2017	51.98	52.05	51.66	51.85	4,156,644	-0.36(-0.69%)
Apr 10, 2017	52.48	52.48	52.11	52.21	3,985,149	-0.73(-1.38%)
Apr 07, 2017	53.13	53.20	52.90	52.94	2,442,404	-0.44(-0.82%)
Apr 06, 2017	53.36	53.41	53.28	53.38	2,019,261	-0.17(-0.31%)
Apr 05, 2017	53.72	53.87	53.50	53.55	2,467,393	-0.41(-0.76%)
Apr 04, 2017	53.77	54.05	53.77	53.96	1,935,650	-0.49(-0.90%)
Apr 03, 2017	54.27	54.48	54.15	54.45	2,030,453	+0.18(+0.32%)
Mar 31, 2017	54.35	54.49	54.27	54.27	2,189,098	-0.25(-0.45%)
Mar 30, 2017	54.46	54.66	54.43	54.52	1,532,646	-0.32(-0.58%)
Mar 29, 2017	54.76	54.86	54.63	54.84	2,598,699	+0.10(+0.18%)
Mar 28, 2017	54.51	54.81	54.51	54.74	3,539,933	-0.04(-0.06%)
Mar 27, 2017	54.62	54.81	54.49	54.77	1,612,480	-0.03(-0.05%)
Mar 24, 2017	54.54	54.87	54.48	54.80	2,231,658	+0.34(+0.63%)
Mar 23, 2017	54.59	54.73	54.34	54.46	2,603,837	-0.24(-0.43%)
Mar 22, 2017	54.30	54.77	54.27	54.70	2,384,755	+0.46(+0.84%)
Mar 21, 2017	54.93	55.07	54.24	54.24	3,898,634	-0.35(-0.64%)
Mar 20, 2017	54.37	54.77	54.37	54.59	3,378,707	+0.82(+1.53%)
Mar 17, 2017	53.74	53.87	53.69	53.77	2,784,406	+0.11(+0.21%)
Mar 16, 2017	53.78	53.87	53.48	53.65	4,327,929	-0.13(-0.24%)
Mar 15, 2017	52.42	53.86	52.39	53.78	6,099,727	+1.72(+3.30%)
Mar 14, 2017	52.23	52.23	52.03	52.06	1,692,197	+0.04(+0.07%)
Mar 13, 2017	51.71	52.05	51.71	52.03	3,773,345	+0.83(+1.63%)
Mar 10, 2017	50.95	51.26	50.84	51.20	2,066,443	+0.81(+1.60%)
Mar 09, 2017	50.61	50.61	50.19	50.39	2,089,845	-0.34(-0.67%)
Mar 08, 2017	50.99	51.06	50.70	50.73	1,628,812	-0.21(-0.41%)
Mar 07, 2017	50.87	51.04	50.80	50.94	2,368,393	+0.33(+0.66%)
Mar 06, 2017	50.48	50.66	50.47	50.61	2,025,433	-0.04(-0.07%)
Mar 03, 2017	50.60	50.69	50.34	50.64	3,081,738	-0.38(-0.74%)
Mar 02, 2017	51.48	51.50	50.95	51.02	2,446,498	-0.69(-1.34%)

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.