Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	58.36	58.64	57.57	58.36	62,896	+0.05(+0.08%)
May 30, 2017	58.36	58.41	57.34	58.31	35,230	-0.28(-0.47%)
May 26, 2017	58.31	58.59	57.67	58.59	35,829	+0.28(+0.47%)
May 25, 2017	58.41	58.87	57.71	58.31	35,112	-0.09(-0.16%)
May 24, 2017	58.68	59.70	57.97	58.41	46,149	-0.14(-0.24%)
May 23, 2017	58.27	58.59	57.62	58.54	48,690	+0.42(+0.71%)
May 22, 2017	57.53	58.13	57.53	58.13	30,686	+0.65(+1.12%)
May 19, 2017	57.44	58.04	57.25	57.48	60,206	+0.05(+0.08%)
May 18, 2017	56.19	57.67	55.91	57.44	54,501	+1.06(+1.88%)
May 17, 2017	57.57	57.27	56.28	56.38	70,296	-1.20(-2.08%)
May 16, 2017	58.36	58.36	57.04	57.57	56,297	-0.78(-1.34%)
May 15, 2017	58.50	59.10	58.13	58.36	51,231	-0.09(-0.16%)
May 12, 2017	57.62	59.14	57.39	58.45	51,015	-0.78(-1.32%)
May 11, 2017	60.85	60.85	59.10	59.24	58,919	-1.85(-3.02%)
May 10, 2017	61.91	62.83	60.99	61.08	59,394	-0.88(-1.41%)
May 09, 2017	61.82	62.28	61.59	61.96	34,438	+0.14(+0.22%)
May 08, 2017	61.73	62.05	61.54	61.82	33,087	-0.18(-0.30%)
May 05, 2017	62.05	62.10	61.31	62.00	36,854	+0.23(+0.37%)
May 04, 2017	61.17	61.91	60.71	61.77	48,674	+0.74(+1.21%)
May 03, 2017	61.31	61.50	60.71	61.03	35,797	-0.46(-0.75%)
May 02, 2017	61.36	61.82	61.01	61.50	41,624	+0.18(+0.30%)
May 01, 2017	60.67	61.36	60.53	61.31	41,315	+0.78(+1.30%)
Apr 28, 2017	60.76	61.59	60.34	60.53	93,134	-0.18(-0.30%)
Apr 27, 2017	61.40	61.91	60.48	60.71	39,197	-0.60(-0.98%)
Apr 26, 2017	60.76	61.40	60.16	61.31	49,765	+0.55(+0.91%)
Apr 25, 2017	60.57	61.27	60.57	60.76	49,385	+0.74(+1.23%)
Apr 24, 2017	60.11	60.53	59.65	60.02	52,981	+0.78(+1.32%)
Apr 21, 2017	59.05	59.37	58.64	59.24	47,216	+0.18(+0.31%)
Apr 20, 2017	58.68	59.05	57.67	59.05	75,666	+0.42(+0.71%)
Apr 19, 2017	58.59	59.05	58.27	58.64	69,720	+0.05(+0.08%)
Apr 18, 2017	59.14	59.14	58.29	58.59	29,513	-0.60(-1.01%)
Apr 17, 2017	58.36	59.19	58.17	59.19	26,659	+0.83(+1.42%)
Apr 13, 2017	59.70	59.84	58.22	58.36	28,054	-1.25(-2.09%)
Apr 12, 2017	60.02	60.44	59.10	59.60	54,326	-0.51(-0.84%)
Apr 11, 2017	58.55	60.11	58.55	60.11	60,526	+1.29(+2.19%)
Apr 10, 2017	58.04	58.87	56.71	58.82	85,669	+0.74(+1.27%)
Apr 07, 2017	56.94	58.23	56.57	58.09	136,659	+1.15(+2.02%)
Apr 06, 2017	57.21	57.31	56.29	56.94	130,082	-0.46(-0.80%)
Apr 05, 2017	58.36	58.66	57.07	57.40	63,011	-0.69(-1.19%)
Apr 04, 2017	58.50	58.87	57.54	58.09	70,881	-0.51(-0.86%)
Apr 03, 2017	60.11	60.76	58.55	58.59	79,318	-1.47(-2.45%)
Mar 31, 2017	60.43	60.57	59.79	60.07	77,628	-0.23(-0.38%)
Mar 30, 2017	59.70	60.43	59.61	60.30	42,808	+0.74(+1.24%)
Mar 29, 2017	59.56	59.65	59.33	59.56	41,931	+0.05(+0.08%)
Mar 28, 2017	58.64	59.51	57.81	59.51	113,679	+0.64(+1.09%)
Mar 27, 2017	57.58	59.15	57.58	58.87	79,403	+0.41(+0.71%)
Mar 24, 2017	57.95	59.47	57.90	58.46	88,918	+0.51(+0.87%)
Mar 23, 2017	58.87	59.68	57.86	57.95	68,518	-1.06(-1.79%)
Mar 22, 2017	59.79	59.79	58.59	59.01	69,059	-0.55(-0.93%)
Mar 21, 2017	62.87	63.06	59.51	59.56	129,930	-2.90(-4.64%)
Mar 20, 2017	62.50	63.52	61.45	62.46	150,112	-0.23(-0.37%)
Mar 17, 2017	63.84	64.25	62.14	62.69	200,405	-1.61(-2.50%)
Mar 16, 2017	62.92	64.34	60.71	64.30	201,350	-3.54(-5.22%)
Mar 15, 2017	67.79	68.25	67.19	67.84	60,225	+0.32(+0.48%)
Mar 14, 2017	66.09	67.70	66.09	67.52	41,428	+0.69(+1.03%)
Mar 13, 2017	66.46	67.38	66.46	66.83	23,873	+0.14(+0.21%)
Mar 10, 2017	66.55	66.83	65.86	66.69	28,567	+0.60(+0.90%)
Mar 09, 2017	65.95	67.15	65.95	66.09	41,016	-0.37(-0.55%)
Mar 08, 2017	67.42	67.70	66.41	66.46	38,126	-0.64(-0.96%)
Mar 07, 2017	67.38	68.16	67.10	67.10	40,818	-1.15(-1.68%)
Mar 06, 2017	68.21	68.71	67.42	68.25	40,531	-0.41(-0.60%)
Mar 03, 2017	70.71	70.71	68.57	68.67	60,943	-1.47(-2.10%)
Mar 02, 2017	70.69	71.75	70.00	70.14	71,816	-0.60(-0.85%)

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.