Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.86	57.10	56.47	56.85	342,151	+0.02(+0.03%)
May 30, 2017	56.74	57.07	56.33	56.83	175,736	+0.02(+0.03%)
May 26, 2017	57.38	57.67	56.21	56.81	290,399	+1.23(+2.22%)
May 25, 2017	55.49	55.81	55.22	55.58	112,817	+0.06(+0.10%)
May 24, 2017	55.13	55.73	55.13	55.52	102,672	+0.20(+0.36%)
May 23, 2017	55.13	56.00	55.01	55.32	191,878	+0.32(+0.57%)
May 22, 2017	54.46	55.09	54.44	55.00	176,723	+0.63(+1.16%)
May 19, 2017	54.12	54.64	53.88	54.37	139,066	+0.34(+0.64%)
May 18, 2017	53.95	54.25	53.41	54.03	219,008	+0.24(+0.44%)
May 17, 2017	53.89	54.32	53.15	53.79	286,588	-0.35(-0.65%)
May 16, 2017	54.36	54.63	54.03	54.14	153,973	-0.13(-0.25%)
May 15, 2017	54.16	55.01	54.07	54.28	193,284	-0.12(-0.23%)
May 12, 2017	54.93	55.50	54.26	54.40	137,298	-0.56(-1.02%)
May 11, 2017	54.70	55.19	54.66	54.96	251,123	+0.25(+0.45%)
May 10, 2017	54.83	54.84	54.02	54.72	315,359	-0.30(-0.54%)
May 09, 2017	55.98	57.62	54.65	55.01	679,404	+0.21(+0.38%)
May 08, 2017	54.28	54.81	53.76	54.80	583,696	-0.62(-1.12%)
May 05, 2017	55.32	55.60	55.06	55.42	221,880	+0.11(+0.21%)
May 04, 2017	56.71	56.71	54.71	55.31	378,488	-1.11(-1.96%)
May 03, 2017	57.21	57.27	56.21	56.41	166,813	-0.79(-1.38%)
May 02, 2017	56.30	58.65	55.94	57.21	490,861	+0.95(+1.70%)
May 01, 2017	56.41	56.41	55.92	56.25	108,651	-0.08(-0.14%)
Apr 28, 2017	56.51	56.69	56.14	56.33	140,218	-0.11(-0.20%)
Apr 27, 2017	56.51	57.07	56.25	56.44	136,748	-0.27(-0.47%)
Apr 26, 2017	56.25	57.16	56.18	56.71	149,397	+0.35(+0.63%)
Apr 25, 2017	56.21	56.71	56.04	56.36	185,285	+0.33(+0.60%)
Apr 24, 2017	56.07	56.52	55.65	56.02	177,533	+0.94(+1.71%)
Apr 21, 2017	54.74	55.34	54.17	55.08	161,167	+0.26(+0.47%)
Apr 20, 2017	54.55	55.00	54.22	54.82	139,344	+0.09(+0.16%)
Apr 19, 2017	55.11	55.27	54.54	54.74	120,648	-0.17(-0.31%)
Apr 18, 2017	54.70	55.17	54.51	54.91	126,628	-0.38(-0.69%)
Apr 17, 2017	54.73	55.31	54.48	55.29	87,416	+0.70(+1.28%)
Apr 13, 2017	55.27	55.27	54.50	54.59	154,326	-0.84(-1.51%)
Apr 12, 2017	55.94	56.52	55.16	55.43	219,999	-0.11(-0.21%)
Apr 11, 2017	54.60	55.70	54.55	55.55	174,368	+0.77(+1.41%)
Apr 10, 2017	55.32	55.32	54.58	54.77	90,577	-0.01(-0.02%)
Apr 07, 2017	55.73	55.73	54.76	54.78	195,761	-0.97(-1.74%)
Apr 06, 2017	55.49	56.28	54.64	55.76	364,625	+0.71(+1.28%)
Apr 05, 2017	55.38	55.98	54.89	55.05	272,416	+0.04(+0.07%)
Apr 04, 2017	54.92	55.16	54.75	55.01	192,571	+0.02(+0.03%)
Apr 03, 2017	54.60	55.16	54.16	54.99	245,330	+0.55(+1.02%)
Mar 31, 2017	54.23	54.83	54.23	54.44	200,145	-0.04(-0.07%)
Mar 30, 2017	54.43	54.59	53.98	54.48	154,020	+0.03(+0.05%)
Mar 29, 2017	54.55	54.74	54.08	54.45	141,600	-0.23(-0.42%)
Mar 28, 2017	54.60	54.74	54.25	54.68	177,047	+0.29(+0.53%)
Mar 27, 2017	53.93	54.53	53.33	54.39	207,088	+0.36(+0.67%)
Mar 24, 2017	53.92	54.49	53.66	54.03	179,158	+0.51(+0.94%)
Mar 23, 2017	53.49	53.97	53.20	53.52	266,459	-0.18(-0.34%)
Mar 22, 2017	53.70	54.23	53.51	53.71	267,086	-0.19(-0.35%)
Mar 21, 2017	55.15	55.44	53.89	53.90	242,678	-1.21(-2.20%)
Mar 20, 2017	55.36	55.46	54.84	55.11	146,945	-0.20(-0.36%)
Mar 17, 2017	55.51	55.77	55.25	55.31	271,601	+0.17(+0.31%)
Mar 16, 2017	56.41	56.41	55.06	55.14	347,483	-0.95(-1.70%)
Mar 15, 2017	54.55	56.75	54.54	56.09	606,793	+1.84(+3.39%)
Mar 14, 2017	54.33	54.38	53.30	54.25	246,179	-0.12(-0.23%)
Mar 13, 2017		54.74	54.25	54.37	156,366	-0.18(-0.33%)
Mar 10, 2017	54.04	54.77	54.04	54.55	186,664	+0.56(+1.04%)
Mar 09, 2017	54.43	54.60	53.85	53.99	144,734	-0.84(-1.53%)
Mar 08, 2017	54.96	55.16	54.44	54.83	167,659	-0.13(-0.24%)
Mar 07, 2017	55.25	55.40	54.92	54.96	164,095	-0.08(-0.14%)
Mar 06, 2017	55.47	55.56	54.88	55.04	152,070	-0.06(-0.10%)
Mar 03, 2017	55.31	55.83	54.24	55.10	240,110	-0.08(-0.14%)
Mar 02, 2017	56.17	56.53	55.04	55.17	310,951	-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.