Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.43	54.97	54.28	54.93	3,034,537	+0.51(+0.95%)
May 30, 2017	54.19	54.63	54.11	54.42	1,735,299	+0.06(+0.11%)
May 26, 2017	54.26	54.69	54.26	54.36	1,757,344	+0.03(+0.06%)
May 25, 2017	53.56	54.63	53.26	54.33	3,281,805	+0.76(+1.43%)
May 24, 2017	53.87	54.21	52.73	53.56	6,834,629	-1.86(-3.35%)
May 23, 2017	55.55	55.60	54.96	55.42	1,870,728	-0.19(-0.34%)
May 22, 2017	55.34	55.71	55.09	55.60	1,619,879	+0.52(+0.95%)
May 19, 2017	54.39	55.18	54.15	55.08	1,397,203	+0.72(+1.32%)
May 18, 2017	54.00	54.57	53.89	54.36	2,100,115	+0.37(+0.69%)
May 17, 2017	55.06	55.29	53.76	53.99	2,868,017	-2.03(-3.62%)
May 16, 2017	56.11	56.22	55.42	56.02	1,778,917	-0.17(-0.31%)
May 15, 2017	55.57	56.51	55.57	56.19	1,763,062	+0.62(+1.11%)
May 12, 2017	55.48	55.75	55.28	55.57	1,630,640	+0.01(+0.01%)
May 11, 2017	55.57	56.17	55.39	55.57	2,003,302	-0.62(-1.11%)
May 10, 2017	55.67	56.19	55.64	56.19	2,065,556	+0.41(+0.74%)
May 09, 2017	55.52	55.84	55.22	55.78	2,417,453	+0.37(+0.66%)
May 08, 2017	56.03	56.15	54.98	55.41	2,855,105	-0.66(-1.18%)
May 05, 2017	56.10	56.10	55.65	56.07	1,572,463	+0.09(+0.17%)
May 04, 2017	56.28	56.30	55.67	55.98	2,014,358	-0.06(-0.11%)
May 03, 2017	55.69	56.06	55.35	56.04	2,264,997	+0.37(+0.67%)
May 02, 2017	55.29	55.67	54.93	55.67	1,892,469	+0.59(+1.08%)
May 01, 2017	55.56	55.65	54.97	55.07	2,947,023	-0.21(-0.38%)
Apr 28, 2017	55.01	55.31	54.72	55.28	3,745,929	+0.29(+0.52%)
Apr 27, 2017	54.99	55.12	54.60	55.00	1,575,326	+0.28(+0.51%)
Apr 26, 2017	54.20	55.12	54.15	54.72	2,861,500	+0.44(+0.82%)
Apr 25, 2017		55.38	53.87	54.27	5,455,136	-2.37(-4.19%)
Apr 24, 2017	56.91	57.00	56.53	56.64	2,438,012	+0.65(+1.17%)
Apr 21, 2017	56.45	56.55	55.81	55.99	1,468,296	-0.40(-0.71%)
Apr 20, 2017	56.39	56.55	55.88	56.38	2,708,794	+0.39(+0.70%)
Apr 19, 2017	55.83	56.27	55.67	55.99	2,530,089	+0.42(+0.76%)
Apr 18, 2017	55.36	56.17	55.32	55.57	1,677,276	-0.16(-0.29%)
Apr 17, 2017	54.97	55.77	54.82	55.74	2,028,032	+0.94(+1.72%)
Apr 13, 2017	54.83	55.40	54.50	54.79	2,236,731	-0.15(-0.27%)
Apr 12, 2017	54.36	55.50	54.36	54.94	2,906,105	+0.36(+0.66%)
Apr 11, 2017	54.59	54.72	53.82	54.58	3,491,189	-0.21(-0.38%)
Apr 10, 2017		55.23	54.20	54.79	5,759,776	+0.44(+0.80%)
Apr 07, 2017	53.95	54.63	53.69	54.36	2,173,804	+0.29(+0.53%)
Apr 06, 2017	53.78	54.33	53.43	54.07	2,476,212	+0.37(+0.70%)
Apr 05, 2017	53.58	54.32	53.37	53.69	2,797,135	+0.46(+0.86%)
Apr 04, 2017	52.92	53.25	52.79	53.23	2,029,422	+0.05(+0.09%)
Apr 03, 2017	53.23	53.48	52.72	53.19	4,023,327	+0.04(+0.07%)
Mar 31, 2017	53.08	53.26	52.85	53.15	4,024,158	-0.05(-0.09%)
Mar 30, 2017	53.00	53.48	52.88	53.19	4,074,170	+0.23(+0.43%)
Mar 29, 2017	53.09	53.24	52.54	52.97	2,353,593	-0.37(-0.69%)
Mar 28, 2017	52.63	53.65	52.50	53.33	2,636,354	+0.59(+1.12%)
Mar 27, 2017	52.38	52.98	52.02	52.74	1,553,332	-0.16(-0.29%)
Mar 24, 2017	53.36	53.47	52.71	52.90	1,741,622	-0.29(-0.54%)
Mar 23, 2017	53.58	54.04	53.15	53.19	2,211,735	-0.46(-0.86%)
Mar 22, 2017	53.34	53.74	52.93	53.65	2,242,145	+0.15(+0.28%)
Mar 21, 2017	54.38	54.40	53.04	53.50	2,670,086	-0.51(-0.95%)
Mar 20, 2017	54.09	54.28	53.66	54.01	1,870,049	-0.08(-0.14%)
Mar 17, 2017	55.61	55.76	54.07	54.09	5,669,526	-2.01(-3.59%)
Mar 16, 2017	56.12	56.48	56.00	56.10	1,997,552	+0.15(+0.26%)
Mar 15, 2017	55.67	56.13	55.58	55.96	2,175,728	+0.44(+0.80%)
Mar 14, 2017	55.38	55.72	55.13	55.51	1,662,215	-0.12(-0.21%)
Mar 13, 2017	55.20	55.77	55.11	55.63	1,551,325	+0.43(+0.77%)
Mar 10, 2017	55.10	55.36	54.92	55.20	1,645,076	+0.49(+0.89%)
Mar 09, 2017	55.39	55.54	54.66	54.71	2,235,111	-0.45(-0.81%)
Mar 08, 2017	55.12	55.64	55.09	55.16	1,316,158	+0.31(+0.56%)
Mar 07, 2017	54.97	55.12	54.71	54.85	1,157,722	-0.13(-0.24%)
Mar 06, 2017	55.00	55.37	54.76	54.99	1,376,365	-0.19(-0.34%)
Mar 03, 2017	55.57	55.94	54.94	55.17	1,968,719	-0.31(-0.56%)
Mar 02, 2017	56.13	56.17	55.48	55.48	2,111,160	-0.63(-1.13%)

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.