Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.36	61.39	61.00	61.38	26,707	+0.10(+0.17%)
May 30, 2017	61.14	61.35	61.05	61.28	24,503	+0.03(+0.05%)
May 26, 2017	61.12	61.28	61.12	61.25	56,637	+0.04(+0.06%)
May 25, 2017	60.97	61.28	60.97	61.21	66,764	+0.29(+0.47%)
May 24, 2017	60.81	61.01	60.68	60.92	29,543	+0.16(+0.26%)
May 23, 2017	60.75	60.85	60.58	60.77	37,514	+0.11(+0.18%)
May 22, 2017	60.59	60.70	60.49	60.66	163,889	+0.47(+0.77%)
May 19, 2017	59.71	60.46	59.71	60.19	48,008	+0.68(+1.15%)
May 18, 2017	59.30	59.78	58.94	59.51	166,014	+0.05(+0.08%)
May 17, 2017	60.07	60.07	59.43	59.46	114,571	-1.17(-1.92%)
May 16, 2017	60.75	60.75	60.42	60.63	75,680	-0.01(-0.02%)
May 15, 2017	60.42	60.71	60.31	60.64	44,181	+0.34(+0.56%)
May 12, 2017	60.46	60.48	60.23	60.31	82,356	-0.36(-0.60%)
May 11, 2017	60.54	60.69	60.17	60.67	43,484	-0.05(-0.08%)
May 10, 2017	60.72	60.80	60.53	60.72	84,099	-0.07(-0.11%)
May 09, 2017	60.75	60.93	60.70	60.78	212,548	+0.00(+0.00%)
May 08, 2017	61.01	61.01	60.72	60.78	217,341	-0.22(-0.36%)
May 05, 2017	60.63	61.00	60.60	61.00	48,973	+0.39(+0.64%)
May 04, 2017	60.58	60.68	60.34	60.62	291,936	+0.12(+0.20%)
May 03, 2017	60.37	60.55	60.19	60.49	145,934	-0.07(-0.12%)
May 02, 2017	60.55	60.68	60.40	60.56	136,344	+0.10(+0.17%)
May 01, 2017	60.75	60.75	60.27	60.46	1,734,159	-0.06(-0.09%)
Apr 28, 2017	60.88	60.92	60.49	60.52	78,608	-0.32(-0.52%)
Apr 27, 2017	60.78	61.04	60.68	60.83	56,748	+0.19(+0.32%)
Apr 26, 2017	60.69	60.91	60.64	60.64	69,622	-0.02(-0.04%)
Apr 25, 2017	60.44	60.75	60.41	60.66	117,799	+0.40(+0.66%)
Apr 24, 2017	60.21	60.36	60.11	60.26	103,711	+0.76(+1.27%)
Apr 21, 2017	59.50	59.66	59.36	59.51	60,745	+0.00(+0.00%)
Apr 20, 2017	59.01	59.68	59.01	59.51	64,639	+0.68(+1.15%)
Apr 19, 2017	58.90	59.07	58.71	58.83	77,027	+0.14(+0.23%)
Apr 18, 2017	58.47	58.77	58.47	58.69	77,822	-0.03(-0.06%)
Apr 17, 2017	58.27	58.75	58.24	58.72	73,853	+0.60(+1.04%)
Apr 13, 2017	58.39	58.64	58.12	58.12	100,022	-0.38(-0.65%)
Apr 12, 2017	59.17	59.17	58.49	58.50	453,040	-0.79(-1.33%)
Apr 11, 2017	59.16	59.30	58.85	59.29	72,614	+0.03(+0.05%)
Apr 10, 2017	59.15	59.62	59.14	59.27	79,821	+0.12(+0.21%)
Apr 07, 2017	59.19	59.31	59.03	59.14	74,239	+0.07(+0.11%)
Apr 06, 2017	58.90	59.30	58.88	59.08	65,141	+0.20(+0.34%)
Apr 05, 2017	59.27	59.74	58.84	58.88	121,755	-0.23(-0.38%)
Apr 04, 2017	58.97	59.11	58.89	59.11	169,392	+0.13(+0.22%)
Apr 03, 2017	59.25	59.37	58.66	58.98	1,760,949	-0.29(-0.48%)
Mar 31, 2017	59.34	59.59	59.25	59.27	89,523	-0.16(-0.26%)
Mar 30, 2017	59.10	59.47	59.07	59.42	108,362	+0.30(+0.51%)
Mar 29, 2017	59.00	59.15	58.92	59.12	92,135	-0.01(-0.02%)
Mar 28, 2017	58.38	59.27	58.36	59.13	96,151	+0.59(+1.01%)
Mar 27, 2017	58.11	58.63	57.91	58.54	165,712	-0.21(-0.35%)
Mar 24, 2017	59.11	59.15	58.56	58.75	130,879	-0.36(-0.61%)
Mar 23, 2017	59.01	59.44	59.01	59.11	77,626	-0.13(-0.22%)
Mar 22, 2017	59.00	59.26	58.82	59.24	176,403	+0.28(+0.48%)
Mar 21, 2017	60.00	60.06	58.91	58.96	193,014	-0.90(-1.51%)
Mar 20, 2017	60.05	60.06	59.80	59.86	138,406	-0.18(-0.29%)
Mar 17, 2017	59.92	60.15	59.83	60.04	67,145	+0.30(+0.50%)
Mar 16, 2017	60.03	60.04	59.67	59.75	75,576	-0.22(-0.37%)
Mar 15, 2017	59.42	60.09	59.42	59.97	99,185	+0.66(+1.12%)
Mar 14, 2017	59.56	59.56	59.20	59.30	78,925	-0.44(-0.74%)
Mar 13, 2017	59.68	59.76	59.55	59.75	157,061	+0.08(+0.13%)
Mar 10, 2017	59.60	59.69	59.29	59.67	98,732	+0.38(+0.64%)
Mar 09, 2017	59.57	59.61	59.07	59.28	172,892	-0.25(-0.42%)
Mar 08, 2017	59.78	59.85	59.47	59.53	212,275	-0.17(-0.29%)
Mar 07, 2017	59.86	59.92	59.66	59.71	121,451	-0.19(-0.32%)
Mar 06, 2017	59.78	60.13	59.74	59.90	280,111	-0.17(-0.28%)
Mar 03, 2017	60.06	60.13	59.83	60.07	186,288	+0.02(+0.04%)
Mar 02, 2017	60.55	60.84	60.00	60.05	444,426	-0.51(-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.