Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.97	55.23	54.47	54.65	3,638,006	-0.52(-0.94%)
May 30, 2017	55.30	55.49	54.47	55.17	2,587,531	-0.15(-0.27%)
May 26, 2017	55.99	56.08	54.96	55.32	1,777,729	-0.39(-0.70%)
May 25, 2017	55.43	56.04	54.94	55.71	2,609,545	+0.77(+1.40%)
May 24, 2017	54.82	55.01	54.30	54.94	2,166,684	+0.26(+0.48%)
May 23, 2017	55.64	55.66	54.37	54.68	3,584,358	-0.69(-1.25%)
May 22, 2017	56.16	56.49	55.27	55.37	3,938,618	-0.78(-1.39%)
May 19, 2017	55.45	56.40	55.11	56.15	3,561,391	+0.68(+1.23%)
May 18, 2017	53.85	55.72	53.44	55.47	3,286,473	+0.58(+1.06%)
May 17, 2017	55.45	56.12	54.84	54.89	4,341,640	-1.54(-2.73%)
May 16, 2017	55.25	56.56	54.95	56.43	6,600,712	+1.27(+2.30%)
May 15, 2017	55.37	55.70	54.96	55.16	4,238,959	-0.17(-0.31%)
May 12, 2017	54.59	55.39	54.40	55.33	5,376,561	+1.18(+2.18%)
May 11, 2017	53.86	54.79	52.72	54.15	9,494,254	-1.98(-3.53%)
May 10, 2017	55.86	56.75	55.30	56.13	8,325,728	+0.80(+1.45%)
May 09, 2017	53.70	55.48	53.37	55.33	8,655,907	+2.36(+4.46%)
May 08, 2017	53.10	53.12	52.54	52.97	4,129,352	+0.29(+0.55%)
May 05, 2017	52.31	52.72	51.73	52.68	3,034,957	+0.48(+0.92%)
May 04, 2017	52.22	52.27	51.48	52.20	2,970,815	-0.11(-0.21%)
May 03, 2017	53.19	53.19	51.87	52.31	2,130,311	-0.07(-0.13%)
May 02, 2017	52.12	53.11	52.08	52.38	4,814,183	+0.30(+0.58%)

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.