Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.46	57.74	57.22	57.53	243,600	+0.15(+0.26%)
May 30, 2017	57.39	57.49	57.24	57.38	141,599	-0.16(-0.28%)
May 26, 2017	57.68	57.68	57.14	57.54	182,046	+0.12(+0.21%)
May 25, 2017	56.76	57.71	56.74	57.42	195,369	+0.74(+1.31%)
May 24, 2017	56.74	57.09	56.52	56.68	125,790	+0.09(+0.16%)
May 23, 2017	56.48	56.96	56.27	56.59	172,197	+0.33(+0.58%)
May 22, 2017	55.83	56.34	55.42	56.26	135,942	+0.45(+0.80%)
May 19, 2017	55.43	56.11	55.07	55.82	193,316	+0.35(+0.63%)
May 18, 2017	55.30	55.82	54.81	55.47	214,882	+0.34(+0.62%)
May 17, 2017	55.23	55.55	54.84	55.12	240,419	-0.11(-0.19%)
May 16, 2017	56.11	56.22	55.23	55.23	201,466	-0.98(-1.74%)
May 15, 2017	55.99	56.49	55.99	56.21	229,072	+0.26(+0.47%)
May 12, 2017	55.34	56.18	55.25	55.95	305,090	+0.62(+1.12%)
May 11, 2017	55.14	55.43	54.84	55.33	164,365	+0.07(+0.13%)
May 10, 2017	54.87	55.43	54.71	55.25	303,556	+0.37(+0.68%)
May 09, 2017	55.96	55.96	54.76	54.88	216,260	-1.08(-1.92%)
May 08, 2017	56.07	56.35	55.69	55.96	177,536	-0.15(-0.27%)
May 05, 2017	55.94	56.41	55.74	56.11	176,758	+0.40(+0.71%)
May 04, 2017	55.38	55.76	55.05	55.72	207,631	+0.18(+0.32%)
May 03, 2017	56.19	56.19	55.36	55.54	282,900	-0.72(-1.28%)
May 02, 2017	55.11	56.95	55.11	56.26	374,396	+0.56(+1.00%)
May 01, 2017	55.96	55.96	55.15	55.70	416,501	+0.00(+0.00%)
Apr 28, 2017	56.40	56.40	55.51	55.70	281,206	-0.67(-1.19%)
Apr 27, 2017	56.70	57.16	56.28	56.37	218,580	-0.22(-0.39%)
Apr 26, 2017	56.28	57.05	56.24	56.59	250,368	+0.19(+0.34%)
Apr 25, 2017	55.86	56.69	55.80	56.40	251,983	+0.53(+0.94%)
Apr 24, 2017	56.07	56.16	55.60	55.87	269,566	+0.12(+0.22%)
Apr 21, 2017	55.68	55.95	55.62	55.75	235,037	-0.10(-0.17%)
Apr 20, 2017	55.80	55.94	55.33	55.85	162,255	+0.07(+0.13%)
Apr 19, 2017	55.97	56.08	55.72	55.77	199,647	-0.19(-0.33%)
Apr 18, 2017	56.06	56.16	55.58	55.96	169,953	-0.10(-0.17%)
Apr 17, 2017	55.49	56.12	55.37	56.06	248,924	+0.85(+1.54%)
Apr 13, 2017	55.66	55.66	55.06	55.21	160,827	-0.50(-0.90%)
Apr 12, 2017	55.62	55.80	55.30	55.71	160,736	+0.08(+0.15%)
Apr 11, 2017	55.07	55.67	54.95	55.63	248,942	+0.51(+0.92%)
Apr 10, 2017	55.34	55.39	54.76	55.12	162,078	-0.19(-0.35%)
Apr 07, 2017	55.63	55.85	55.29	55.31	184,358	-0.13(-0.23%)
Apr 06, 2017	55.26	55.70	54.92	55.44	167,635	+0.23(+0.43%)
Apr 05, 2017	54.98	55.34	54.66	55.21	241,645	+0.21(+0.38%)
Apr 04, 2017	54.65	55.22	54.65	55.00	248,905	+0.25(+0.46%)
Apr 03, 2017	54.72	54.95	54.44	54.74	219,993	+0.04(+0.07%)
Mar 31, 2017	54.98	55.30	54.68	54.70	324,930	-0.20(-0.37%)
Mar 30, 2017	55.39	55.39	54.52	54.91	304,266	-0.60(-1.08%)
Mar 29, 2017	55.33	55.67	54.80	55.51	330,484	+0.10(+0.18%)
Mar 28, 2017	54.82	55.51	54.45	55.41	324,613	+0.38(+0.69%)
Mar 27, 2017	54.91	55.21	54.32	55.03	335,331	+0.24(+0.44%)
Mar 24, 2017	54.88	54.99	54.57	54.78	152,298	-0.01(-0.01%)
Mar 23, 2017	54.34	55.05	53.95	54.79	316,296	+0.53(+0.98%)
Mar 22, 2017	53.89	54.41	53.81	54.26	347,660	+0.36(+0.66%)
Mar 21, 2017	52.98	53.94	52.83	53.90	269,461	+1.00(+1.90%)
Mar 20, 2017	53.54	53.86	52.83	52.90	182,089	-0.72(-1.34%)
Mar 17, 2017	53.12	53.89	53.12	53.62	479,019	+0.38(+0.71%)
Mar 16, 2017	53.11	53.26	52.82	53.24	179,115	+0.00(+0.00%)
Mar 15, 2017	52.66	53.62	52.57	53.24	351,918	+0.80(+1.53%)
Mar 14, 2017	52.35	52.80	52.09	52.44	231,977	-0.06(-0.12%)
Mar 13, 2017		52.55	52.07	52.50	177,233	+0.14(+0.26%)
Mar 10, 2017	52.15	52.44	51.54	52.37	211,574	+0.84(+1.63%)
Mar 09, 2017	51.82	52.10	51.47	51.52	242,250	-0.09(-0.17%)
Mar 08, 2017	52.37	52.47	51.60	51.61	165,309	-1.21(-2.30%)
Mar 07, 2017	53.16	53.20	52.74	52.83	165,637	-0.23(-0.44%)
Mar 06, 2017	52.85	53.13	52.58	53.06	231,508	+0.06(+0.12%)
Mar 03, 2017	53.42	53.65	52.56	53.00	322,541	-0.42(-0.79%)
Mar 02, 2017	53.48	53.79	53.09	53.42	185,178	-0.32(-0.59%)

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.