Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.76	57.00	56.38	56.75	342,727	+0.02(+0.03%)
May 30, 2017	56.65	56.97	56.24	56.73	176,033	+0.02(+0.03%)
May 26, 2017	57.29	57.57	56.11	56.71	290,888	+1.23(+2.22%)
May 25, 2017	55.40	55.71	55.13	55.48	113,007	+0.06(+0.10%)
May 24, 2017	55.04	55.64	55.04	55.43	102,845	+0.20(+0.36%)
May 23, 2017	55.04	55.90	54.92	55.23	192,201	+0.31(+0.57%)
May 22, 2017	54.37	55.00	54.35	54.91	177,020	+0.63(+1.16%)
May 19, 2017	54.02	54.55	53.79	54.28	139,300	+0.34(+0.64%)
May 18, 2017	53.86	54.16	53.32	53.94	219,377	+0.24(+0.44%)
May 17, 2017	53.80	54.22	53.06	53.70	287,071	-0.35(-0.65%)
May 16, 2017	54.27	54.54	53.94	54.05	154,232	-0.13(-0.25%)
May 15, 2017	54.07	54.92	53.98	54.19	193,610	-0.12(-0.23%)
May 12, 2017	54.83	55.40	54.17	54.31	137,529	-0.56(-1.02%)
May 11, 2017	54.61	55.10	54.57	54.87	251,546	+0.25(+0.45%)
May 10, 2017	54.74	54.75	53.93	54.62	315,890	-0.30(-0.54%)
May 09, 2017	55.88	57.52	54.56	54.92	680,548	+0.21(+0.38%)
May 08, 2017	54.19	54.72	53.67	54.71	584,679	-0.62(-1.12%)
May 05, 2017	55.22	55.51	54.97	55.33	222,254	+0.11(+0.21%)
May 04, 2017	56.61	56.61	54.62	55.21	379,126	-1.10(-1.96%)
May 03, 2017	57.11	57.18	56.12	56.32	167,094	-0.79(-1.38%)
May 02, 2017	56.20	58.55	55.84	57.11	491,688	+0.95(+1.70%)
May 01, 2017	56.32	56.32	55.82	56.16	108,834	-0.08(-0.14%)
Apr 28, 2017	56.41	56.59	56.04	56.23	140,454	-0.11(-0.20%)
Apr 27, 2017	56.41	56.98	56.16	56.35	136,978	-0.27(-0.47%)
Apr 26, 2017	56.16	57.06	56.08	56.61	149,649	+0.35(+0.63%)
Apr 25, 2017	56.12	56.61	55.95	56.26	185,597	+0.33(+0.60%)
Apr 24, 2017	55.98	56.42	55.56	55.93	177,832	+0.94(+1.71%)
Apr 21, 2017	54.65	55.24	54.08	54.99	161,438	+0.26(+0.47%)
Apr 20, 2017	54.46	54.91	54.13	54.73	139,579	+0.09(+0.16%)
Apr 19, 2017	55.01	55.18	54.45	54.64	120,852	-0.17(-0.31%)
Apr 18, 2017	54.61	55.08	54.42	54.81	126,841	-0.38(-0.69%)
Apr 17, 2017	54.63	55.21	54.39	55.20	87,563	+0.70(+1.28%)
Apr 13, 2017	55.18	55.18	54.41	54.50	154,586	-0.84(-1.51%)
Apr 12, 2017	55.84	56.42	55.07	55.34	220,370	-0.11(-0.21%)
Apr 11, 2017	54.51	55.60	54.46	55.45	174,662	+0.77(+1.41%)
Apr 10, 2017	55.22	55.22	54.49	54.68	90,730	-0.01(-0.02%)
Apr 07, 2017	55.63	55.63	54.67	54.69	196,091	-0.97(-1.74%)
Apr 06, 2017	55.40	56.19	54.55	55.66	365,239	+0.70(+1.28%)
Apr 05, 2017	55.29	55.88	54.80	54.96	272,875	+0.04(+0.07%)
Apr 04, 2017	54.82	55.06	54.66	54.92	192,896	+0.02(+0.03%)
Apr 03, 2017	54.51	55.06	54.07	54.90	245,743	+0.55(+1.02%)
Mar 31, 2017	54.14	54.74	54.14	54.35	200,482	-0.04(-0.07%)
Mar 30, 2017	54.34	54.50	53.89	54.39	154,279	+0.03(+0.05%)
Mar 29, 2017	54.46	54.65	53.99	54.36	141,838	-0.23(-0.42%)
Mar 28, 2017	54.51	54.65	54.16	54.59	177,345	+0.29(+0.53%)
Mar 27, 2017	53.84	54.44	53.24	54.30	207,437	+0.36(+0.67%)
Mar 24, 2017	53.82	54.40	53.57	53.94	179,460	+0.50(+0.94%)
Mar 23, 2017	53.40	53.88	53.11	53.43	266,908	-0.18(-0.34%)
Mar 22, 2017	53.61	54.14	53.41	53.61	267,536	-0.19(-0.35%)
Mar 21, 2017	55.05	55.34	53.80	53.81	243,087	-1.21(-2.20%)
Mar 20, 2017	55.27	55.37	54.75	55.01	147,192	-0.20(-0.36%)
Mar 17, 2017	55.41	55.68	55.16	55.21	272,059	+0.17(+0.31%)
Mar 16, 2017	56.32	56.32	54.97	55.04	348,068	-0.95(-1.70%)
Mar 15, 2017	54.46	56.65	54.45	56.00	607,815	+1.84(+3.39%)
Mar 14, 2017	54.23	54.29	53.21	54.16	246,594	-0.12(-0.23%)
Mar 13, 2017		54.64	54.16	54.28	156,629	-0.18(-0.33%)
Mar 10, 2017	53.95	54.68	53.95	54.46	186,978	+0.56(+1.04%)
Mar 09, 2017	54.34	54.51	53.76	53.90	144,977	-0.84(-1.53%)
Mar 08, 2017	54.87	55.07	54.35	54.74	167,941	-0.13(-0.24%)
Mar 07, 2017	55.16	55.31	54.82	54.87	164,371	-0.08(-0.14%)
Mar 06, 2017	55.37	55.47	54.79	54.95	152,326	-0.06(-0.10%)
Mar 03, 2017	55.21	55.73	54.15	55.00	240,514	-0.08(-0.14%)
Mar 02, 2017	56.08	56.44	54.95	55.08	311,475	-1.14(-2.03%)

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.