Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.68	57.73	57.20	57.47	2,371,839	-0.18(-0.31%)
May 30, 2017	56.90	57.72	56.88	57.65	982,134	+0.49(+0.86%)
May 26, 2017	57.32	57.48	57.12	57.16	1,250,441	-0.35(-0.61%)
May 25, 2017	56.94	57.55	56.77	57.51	1,644,793	+0.81(+1.43%)
May 24, 2017	56.28	56.75	55.88	56.70	1,128,877	+0.62(+1.11%)
May 23, 2017	56.17	56.46	56.01	56.08	2,312,533	-0.10(-0.18%)
May 22, 2017	55.77	56.22	55.68	56.18	731,445	+0.61(+1.10%)
May 19, 2017	54.61	55.72	54.60	55.57	1,320,747	+1.05(+1.93%)
May 18, 2017	54.10	54.89	53.73	54.52	1,939,856	+0.41(+0.75%)
May 17, 2017	55.18	55.39	53.98	54.11	1,538,411	-1.79(-3.20%)
May 16, 2017	56.08	56.72	55.88	55.90	1,959,158	-0.11(-0.20%)
May 15, 2017	55.46	56.13	55.35	56.01	1,420,425	+0.99(+1.79%)
May 12, 2017	54.73	55.17	54.53	55.02	651,817	+0.15(+0.27%)
May 11, 2017	55.04	55.28	54.67	54.87	921,862	-0.56(-1.02%)
May 10, 2017	55.17	55.57	55.02	55.44	980,951	+0.36(+0.65%)
May 09, 2017	55.10	55.56	54.75	55.08	1,051,028	-0.16(-0.30%)
May 08, 2017	55.48	55.58	55.15	55.25	1,174,660	-0.16(-0.28%)
May 05, 2017	54.63	55.41	54.47	55.40	1,224,719	+0.83(+1.52%)
May 04, 2017	54.65	54.87	54.33	54.57	1,154,693	-0.04(-0.07%)
May 03, 2017	54.61	54.84	54.27	54.61	1,143,185	-0.22(-0.41%)
May 02, 2017	54.35	54.85	54.13	54.83	1,401,166	+0.55(+1.01%)
May 01, 2017	53.73	54.41	53.68	54.28	1,542,493	+0.62(+1.16%)
Apr 28, 2017	53.55	53.89	53.44	53.66	1,704,243	-0.01(-0.03%)
Apr 27, 2017	53.61	54.41	53.52	53.67	2,202,398	-0.06(-0.11%)
Apr 26, 2017	54.56	54.96	53.70	53.73	3,434,382	-0.53(-0.97%)
Apr 25, 2017	55.11	55.31	54.24	54.26	4,176,102	-1.90(-3.38%)
Apr 24, 2017	56.18	56.49	55.99	56.16	1,668,196	+0.70(+1.26%)
Apr 21, 2017	55.22	55.57	55.05	55.46	1,169,513	+0.18(+0.32%)
Apr 20, 2017	54.84	55.71	54.53	55.28	1,917,381	+0.94(+1.72%)
Apr 19, 2017	54.85	54.89	54.27	54.35	1,201,983	-0.25(-0.46%)
Apr 18, 2017	54.66	54.82	54.21	54.60	1,268,970	-0.38(-0.69%)
Apr 17, 2017	54.33	55.13	54.33	54.98	1,147,038	+0.88(+1.62%)
Apr 13, 2017	54.43	54.73	54.06	54.10	1,343,917	-0.35(-0.64%)
Apr 12, 2017	54.87	55.04	54.33	54.45	1,348,669	-0.45(-0.81%)
Apr 11, 2017	55.35	55.35	54.38	54.90	1,778,380	-0.47(-0.84%)
Apr 10, 2017	54.77	55.65	54.73	55.36	2,218,879	+0.89(+1.64%)
Apr 07, 2017	54.99	55.30	54.35	54.47	2,106,360	-0.36(-0.66%)
Apr 06, 2017	54.64	55.09	54.53	54.84	1,122,048	+0.33(+0.61%)
Apr 05, 2017	55.01	55.71	54.28	54.50	1,957,513	-0.29(-0.53%)
Apr 04, 2017	53.95	54.93	53.90	54.79	1,401,859	+0.54(+1.00%)
Apr 03, 2017	54.85	55.00	53.82	54.25	1,402,607	-0.62(-1.14%)
Mar 31, 2017	54.89	55.27	54.73	54.87	1,306,919	-0.02(-0.04%)
Mar 30, 2017	54.99	55.42	54.88	54.90	737,111	+0.13(+0.24%)
Mar 29, 2017	54.68	54.79	54.38	54.76	600,273	-0.04(-0.08%)
Mar 28, 2017	53.99	55.00	53.99	54.81	1,260,838	+0.89(+1.65%)
Mar 27, 2017	53.19	54.11	53.13	53.92	1,078,785	+0.24(+0.46%)
Mar 24, 2017	53.76	54.12	53.45	53.67	659,515	-0.10(-0.18%)
Mar 23, 2017	53.34	54.10	53.01	53.77	1,350,753	+0.50(+0.95%)
Mar 22, 2017	52.74	53.53	52.74	53.26	1,156,497	+0.30(+0.57%)
Mar 21, 2017	53.66	54.18	52.91	52.96	2,589,556	-0.48(-0.90%)
Mar 20, 2017	53.51	53.75	53.23	53.44	2,085,339	-0.12(-0.22%)
Mar 17, 2017	53.83	54.09	53.55	53.56	1,741,517	-0.04(-0.07%)
Mar 16, 2017	54.04	54.39	53.58	53.60	1,134,564	-0.30(-0.55%)
Mar 15, 2017	53.38	53.98	53.08	53.90	1,236,908	+0.96(+1.81%)
Mar 14, 2017	53.61	53.87	52.88	52.94	1,371,063	-1.11(-2.05%)
Mar 13, 2017	53.77	54.21	53.64	54.04	1,084,354	+0.34(+0.64%)
Mar 10, 2017	53.56	54.17	53.36	53.70	1,258,248	+0.48(+0.91%)
Mar 09, 2017	53.00	53.50	52.84	53.22	1,079,274	+0.11(+0.21%)
Mar 08, 2017	53.47	53.64	53.04	53.11	1,410,284	-0.12(-0.22%)
Mar 07, 2017	53.00	53.45	53.00	53.23	1,634,350	+0.06(+0.11%)
Mar 06, 2017	52.61	53.24	52.59	53.17	1,440,600	+0.25(+0.47%)
Mar 03, 2017	52.07	52.94	52.04	52.92	1,328,074	+0.79(+1.51%)
Mar 02, 2017	51.69	52.29	51.63	52.13	1,448,019	-0.12(-0.22%)

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.