Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.24	62.66	60.66	62.39	75,108	+1.24(+2.02%)
May 30, 2017	61.71	62.59	60.20	61.16	57,101	-0.25(-0.41%)
May 26, 2017	61.43	61.76	59.88	61.41	32,378	-0.22(-0.35%)
May 25, 2017	62.84	63.25	61.24	61.62	46,362	-0.27(-0.43%)
May 24, 2017	62.03	62.76	61.84	61.89	107,817	-0.20(-0.32%)
May 23, 2017	61.41	62.20	60.89	62.09	99,385	+0.72(+1.17%)
May 22, 2017	59.95	61.61	59.45	61.37	100,953	+1.59(+2.66%)
May 19, 2017	60.42	60.93	59.48	59.78	76,849	-0.43(-0.72%)
May 18, 2017	60.28	61.47	59.73	60.22	79,933	-0.22(-0.36%)
May 17, 2017	60.71	61.91	60.21	60.43	62,691	-1.58(-2.55%)
May 16, 2017	62.09	62.74	61.36	62.01	81,848	-0.62(-1.00%)
May 15, 2017	62.03	63.25	61.66	62.64	152,506	+1.07(+1.74%)
May 12, 2017	60.52	61.75	59.85	61.56	71,592	+0.71(+1.16%)
May 11, 2017	60.63	61.46	59.58	60.86	79,865	+0.04(+0.07%)
May 10, 2017	62.80	63.53	60.27	60.82	116,629	-2.21(-3.50%)
May 09, 2017	60.03	63.20	59.77	63.02	158,945	+3.08(+5.14%)
May 08, 2017	59.57	61.73	58.51	59.94	138,802	+0.48(+0.81%)
May 05, 2017	58.77	61.19	58.43	59.46	109,967	+1.17(+2.00%)
May 04, 2017	57.60	58.73	57.23	58.29	123,319	+1.02(+1.77%)
May 03, 2017	57.45	58.15	56.83	57.28	214,483	-0.17(-0.30%)
May 02, 2017	58.14	59.93	56.51	57.45	381,715	+7.41(+14.81%)
May 01, 2017	50.22	50.42	49.44	50.04	36,138	-0.01(-0.02%)
Apr 28, 2017	50.88	51.09	49.92	50.05	44,375	-0.74(-1.46%)
Apr 27, 2017	51.57	51.99	50.39	50.79	39,758	-0.67(-1.31%)
Apr 26, 2017	50.81	52.17	50.07	51.46	65,968	+0.67(+1.33%)
Apr 25, 2017	50.14	51.51	49.67	50.79	47,789	+1.12(+2.25%)
Apr 24, 2017	50.18	50.18	49.10	49.67	42,513	+0.71(+1.45%)
Apr 21, 2017	49.81	50.46	48.63	48.97	67,314	-0.38(-0.78%)
Apr 20, 2017	46.92	50.42	46.92	49.35	90,350	+3.15(+6.81%)
Apr 19, 2017	46.03	46.42	45.98	46.20	48,097	+0.47(+1.04%)
Apr 18, 2017	44.97	45.84	44.97	45.73	26,970	+0.32(+0.70%)
Apr 17, 2017	45.22	45.42	44.68	45.41	38,151	+0.42(+0.94%)
Apr 13, 2017	46.03	46.31	44.85	44.99	48,025	-1.32(-2.86%)
Apr 12, 2017	46.32	46.73	45.77	46.31	91,838	-0.32(-0.70%)
Apr 11, 2017	46.46	46.90	45.94	46.64	36,477	-0.02(-0.04%)
Apr 10, 2017	46.27	46.86	45.93	46.65	68,092	+0.38(+0.83%)
Apr 07, 2017	45.96	46.49	45.42	46.27	178,632	+0.38(+0.83%)
Apr 06, 2017	44.75	46.24	44.75	45.89	76,945	+1.18(+2.64%)
Apr 05, 2017	46.41	46.90	44.55	44.70	78,891	-1.31(-2.84%)
Apr 04, 2017	45.94	46.60	45.54	46.01	76,325	+0.22(+0.49%)
Apr 03, 2017	47.19	47.73	45.69	45.79	82,771	-1.17(-2.48%)
Mar 31, 2017	46.64	47.19	46.00	46.95	78,496	+0.45(+0.97%)
Mar 30, 2017	46.76	47.06	45.39	46.50	52,749	-0.43(-0.92%)
Mar 29, 2017	46.64	47.24	46.39	46.94	72,722	+0.02(+0.04%)
Mar 28, 2017	46.88	47.31	45.79	46.92	64,037	-0.06(-0.12%)
Mar 27, 2017	46.49	47.14	46.08	46.98	36,100	-0.22(-0.48%)
Mar 24, 2017	46.38	47.51	46.38	47.20	71,000	+0.05(+0.11%)
Mar 23, 2017	45.59	47.58	45.59	47.15	71,148	+1.54(+3.38%)
Mar 22, 2017	46.03	46.03	45.02	45.61	79,002	-0.42(-0.92%)
Mar 21, 2017	48.53	48.53	45.97	46.04	53,488	-1.91(-3.99%)
Mar 20, 2017	48.28	49.16	47.61	47.95	31,127	-0.76(-1.56%)
Mar 17, 2017	47.50	49.21	47.50	48.71	84,579	+1.27(+2.67%)
Mar 16, 2017	48.16	48.97	46.81	47.44	55,603	-0.62(-1.30%)
Mar 15, 2017	47.55	48.33	46.79	48.07	50,004	+0.50(+1.05%)
Mar 14, 2017	47.21	48.42	47.19	47.57	29,686	-0.12(-0.26%)
Mar 13, 2017	47.88	48.85	47.54	47.69	31,073	-0.34(-0.71%)
Mar 10, 2017	48.73	49.03	47.58	48.03	44,512	-0.17(-0.36%)
Mar 09, 2017	48.31	49.07	48.01	48.21	41,718	-0.14(-0.29%)
Mar 08, 2017	50.32	50.32	48.34	48.35	42,655	-1.70(-3.39%)
Mar 07, 2017	51.08	51.09	49.69	50.05	46,420	-1.28(-2.50%)
Mar 06, 2017	51.33	51.70	50.95	51.33	38,525	-0.44(-0.85%)
Mar 03, 2017	51.73	51.93	50.42	51.77	45,434	+0.22(+0.44%)
Mar 02, 2017	53.95	53.95	50.93	51.55	84,984	-2.54(-4.70%)

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.