Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	58.23	58.75	57.67	58.47	89,705	+0.51(+0.88%)
May 30, 2017	58.10	58.29	57.39	57.96	78,672	-0.38(-0.64%)
May 26, 2017	58.47	58.47	57.86	58.33	64,746	-0.09(-0.16%)
May 25, 2017	58.62	58.62	58.24	58.43	92,073	+0.00(+0.00%)
May 24, 2017	59.23	59.51	58.19	58.43	70,692	-0.66(-1.11%)
May 23, 2017	58.99	59.23	58.47	59.08	79,980	+0.23(+0.40%)
May 22, 2017	59.69	59.79	58.66	58.85	83,732	-0.61(-1.03%)
May 19, 2017	59.13	59.93	58.90	59.46	156,017	+0.66(+1.12%)
May 18, 2017	58.66	59.69	58.29	58.80	254,544	+0.14(+0.24%)
May 17, 2017	59.41	59.32	58.15	58.66	219,378	-0.75(-1.26%)
May 16, 2017	59.41	59.55	59.13	59.41	71,001	-0.09(-0.16%)
May 15, 2017	59.18	59.74	59.18	59.51	103,312	+0.38(+0.65%)
May 12, 2017	59.69	59.69	58.90	59.12	108,359	-0.57(-0.96%)
May 11, 2017	60.02	60.30	59.04	59.69	80,153	-0.42(-0.70%)
May 10, 2017	59.60	60.45	58.62	60.12	161,050	+0.61(+1.03%)
May 09, 2017	59.98	60.30	59.27	59.51	173,089	-0.47(-0.78%)
May 08, 2017	61.85	62.23	59.93	59.98	168,509	-1.88(-3.03%)
May 05, 2017	59.32	61.95	59.32	61.85	306,626	+4.55(+7.94%)
May 04, 2017	57.30	57.72	57.02	57.30	174,299	-0.05(-0.08%)
May 03, 2017	57.72	57.86	56.97	57.35	219,544	-0.70(-1.21%)
May 02, 2017	57.91	58.43	57.91	58.05	199,015	+0.14(+0.24%)
May 01, 2017	58.57	58.57	57.82	57.91	120,816	-0.47(-0.80%)
Apr 28, 2017	58.71	58.94	58.19	58.38	163,892	-0.42(-0.72%)
Apr 27, 2017	59.18	59.23	58.62	58.80	125,311	-0.33(-0.56%)
Apr 26, 2017	58.80	59.46	58.76	59.13	164,024	+0.23(+0.40%)
Apr 25, 2017	58.94	59.84	58.85	58.90	134,583	+0.38(+0.64%)
Apr 24, 2017	58.01	58.76	57.86	58.52	90,071	+1.31(+2.30%)
Apr 21, 2017	57.25	57.70	56.69	57.21	137,945	-0.14(-0.25%)
Apr 20, 2017	56.55	57.44	56.46	57.35	107,469	+0.94(+1.66%)
Apr 19, 2017	56.74	57.07	56.32	56.41	70,361	-0.09(-0.17%)
Apr 18, 2017	55.99	56.53	55.85	56.50	66,666	+0.09(+0.17%)
Apr 17, 2017	55.89	56.46	55.80	56.41	94,402	+0.70(+1.26%)
Apr 13, 2017	56.60	56.93	55.61	55.71	96,134	-0.99(-1.74%)
Apr 12, 2017	57.77	57.77	56.69	56.69	119,619	-1.36(-2.34%)
Apr 11, 2017	57.30	58.05	57.16	58.05	117,135	+0.52(+0.90%)
Apr 10, 2017	57.82	58.24	57.30	57.54	86,267	-0.23(-0.41%)
Apr 07, 2017	57.44	57.82	57.30	57.77	178,464	+0.28(+0.49%)
Apr 06, 2017	56.83	57.91	56.64	57.49	125,883	+0.75(+1.32%)
Apr 05, 2017	57.49	58.38	56.69	56.74	209,042	-0.47(-0.82%)
Apr 04, 2017	57.39	57.72	57.07	57.21	101,473	-0.14(-0.25%)
Apr 03, 2017	58.47	58.71	57.11	57.35	203,210	-1.17(-2.00%)
Mar 31, 2017	58.52	59.13	58.29	58.52	298,979	-0.05(-0.08%)
Mar 30, 2017	58.19	58.80	58.19	58.57	111,687	+0.42(+0.73%)
Mar 29, 2017	57.77	58.38	57.63	58.15	171,216	+0.33(+0.57%)
Mar 28, 2017	56.93	57.93	56.69	57.82	111,450	+0.80(+1.40%)
Mar 27, 2017	56.41	57.35	56.03	57.02	100,583	+0.05(+0.08%)
Mar 24, 2017	57.49	57.72	56.74	56.97	89,601	-0.23(-0.41%)
Mar 23, 2017	56.36	57.96	56.36	57.21	97,520	+0.80(+1.41%)
Mar 22, 2017	56.78	56.88	56.03	56.41	88,764	-0.33(-0.58%)
Mar 21, 2017	57.86	57.86	56.36	56.74	156,093	-0.80(-1.39%)
Mar 20, 2017	57.96	58.15	57.47	57.54	125,874	-0.42(-0.73%)
Mar 17, 2017	58.01	58.48	57.68	57.96	397,587	-0.14(-0.24%)
Mar 16, 2017	58.52	58.71	57.96	58.10	173,907	-0.38(-0.64%)
Mar 15, 2017	57.91	58.57	57.35	58.47	259,820	+0.80(+1.38%)
Mar 14, 2017	58.01	58.05	57.44	57.68	111,959	-0.52(-0.89%)
Mar 13, 2017		58.57	57.96	58.19	92,523	+0.19(+0.32%)
Mar 10, 2017	58.33	58.64	57.58	58.01	118,836	+0.14(+0.24%)
Mar 09, 2017	57.82	58.15	57.49	57.86	112,697	-0.19(-0.32%)
Mar 08, 2017	58.80	58.90	58.05	58.05	95,082	-0.75(-1.28%)
Mar 07, 2017	59.27	59.88	58.71	58.80	109,185	-0.70(-1.18%)
Mar 06, 2017	59.37	59.98	59.23	59.51	78,304	-0.38(-0.63%)
Mar 03, 2017	60.21	60.49	59.74	59.88	149,157	-0.28(-0.47%)
Mar 02, 2017	61.43	61.43	60.07	60.16	123,985	-1.64(-2.66%)

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.