Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.86	55.39	54.61	54.94	279,629	-0.07(-0.14%)
May 30, 2017	55.10	55.74	54.56	55.01	279,575	-0.37(-0.67%)
May 26, 2017	55.48	55.87	55.17	55.39	180,032	-0.10(-0.17%)
May 25, 2017	55.60	55.72	54.92	55.48	271,042	+0.08(+0.15%)
May 24, 2017	55.30	55.82	55.07	55.40	340,131	+0.15(+0.27%)
May 23, 2017	55.15	55.57	54.75	55.25	516,243	+0.06(+0.11%)
May 22, 2017	55.45	55.45	54.58	55.19	435,797	+0.04(+0.07%)
May 19, 2017	54.93	55.53	54.45	55.16	372,643	+0.48(+0.89%)
May 18, 2017	54.43	54.91	54.01	54.67	384,248	-0.02(-0.04%)
May 17, 2017	55.47	55.75	54.63	54.69	228,168	-1.05(-1.88%)
May 16, 2017	56.05	56.28	55.56	55.74	162,201	-0.05(-0.09%)
May 15, 2017	55.79	56.29	55.43	55.80	130,569	+0.34(+0.60%)
May 12, 2017	55.54	55.87	55.26	55.46	205,624	+0.16(+0.28%)
May 11, 2017	55.65	55.65	55.19	55.31	208,344	-0.25(-0.44%)
May 10, 2017	55.47	55.74	55.19	55.55	718,397	+0.39(+0.72%)
May 09, 2017	55.98	55.98	54.63	55.16	505,181	-0.78(-1.40%)
May 08, 2017	55.54	56.01	54.89	55.94	163,865	+0.60(+1.08%)
May 05, 2017	54.77	55.88	54.59	55.34	243,164	+0.77(+1.41%)
May 04, 2017	56.33	56.45	54.42	54.58	453,874	-1.74(-3.08%)
May 03, 2017	56.79	57.05	55.87	56.31	260,801	-0.60(-1.05%)
May 02, 2017	57.68	57.73	56.79	56.91	270,379	-0.57(-1.00%)
May 01, 2017	57.69	57.86	57.33	57.48	188,580	+0.02(+0.04%)
Apr 28, 2017	57.98	58.25	57.27	57.46	223,075	-0.22(-0.38%)
Apr 27, 2017	58.01	58.46	57.22	57.68	894,369	-0.39(-0.67%)
Apr 26, 2017	58.53	58.56	57.55	58.07	377,985	-0.24(-0.42%)
Apr 25, 2017	57.16	58.44	57.16	58.31	196,101	+1.05(+1.83%)
Apr 24, 2017	56.88	57.42	56.64	57.27	167,930	+0.41(+0.71%)
Apr 21, 2017	57.15	57.15	56.56	56.86	181,312	-0.18(-0.31%)
Apr 20, 2017	56.48	57.30	56.35	57.04	144,602	+0.42(+0.74%)
Apr 19, 2017	57.02	57.44	56.54	56.62	146,809	-0.30(-0.53%)
Apr 18, 2017	56.52	57.04	56.23	56.92	243,961	+0.10(+0.18%)
Apr 17, 2017	56.77	56.85	56.40	56.82	194,732	+0.23(+0.40%)
Apr 13, 2017	57.30	57.61	56.55	56.59	156,822	-0.68(-1.18%)
Apr 12, 2017	57.33	57.77	57.20	57.27	150,658	-0.29(-0.50%)
Apr 11, 2017	57.83	57.94	57.32	57.55	121,171	-0.18(-0.32%)
Apr 10, 2017	58.20	58.20	57.61	57.74	142,286	-0.05(-0.09%)
Apr 07, 2017	57.78	58.28	57.22	57.79	205,471	-0.18(-0.30%)
Apr 06, 2017	57.18	58.01	56.84	57.97	209,611	+1.13(+1.99%)
Apr 05, 2017	57.67	58.85	56.74	56.83	315,919	-0.40(-0.69%)
Apr 04, 2017	56.50	57.23	56.04	57.23	248,302	+1.02(+1.81%)
Apr 03, 2017	56.83	57.18	55.54	56.21	289,892	-0.40(-0.72%)
Mar 31, 2017	56.29	56.80	56.08	56.62	370,309	+0.01(+0.01%)
Mar 30, 2017	56.41	56.69	55.98	56.61	195,680	+0.29(+0.51%)
Mar 29, 2017	55.74	56.46	55.74	56.33	318,388	+0.52(+0.94%)
Mar 28, 2017	55.80	56.24	55.72	55.80	208,970	+0.08(+0.15%)
Mar 27, 2017	56.15	56.31	55.71	55.72	343,475	-0.54(-0.96%)
Mar 24, 2017	56.68	56.68	56.13	56.26	236,915	-0.10(-0.18%)
Mar 23, 2017	56.73	57.12	56.10	56.36	232,404	-0.10(-0.17%)
Mar 22, 2017	56.60	56.83	56.12	56.46	214,884	-0.18(-0.31%)
Mar 21, 2017	57.25	57.31	56.09	56.63	259,496	-0.52(-0.90%)
Mar 20, 2017	57.23	57.23	56.55	57.15	209,432	+0.03(+0.05%)
Mar 17, 2017	57.30	57.53	56.77	57.12	779,693	-0.27(-0.46%)
Mar 16, 2017	57.86	58.02	57.27	57.39	186,419	-0.40(-0.69%)
Mar 15, 2017	57.35	57.93	56.69	57.78	425,665	+1.01(+1.78%)
Mar 14, 2017	56.46	57.17	55.81	56.77	287,839	+0.07(+0.13%)
Mar 13, 2017	56.93	57.64	56.30	56.70	244,276	-0.25(-0.44%)
Mar 10, 2017	57.41	57.56	56.30	56.95	171,765	-0.24(-0.41%)
Mar 09, 2017	57.57	57.80	56.10	57.19	213,608	-0.30(-0.52%)
Mar 08, 2017	58.00	58.59	57.44	57.49	111,709	-1.09(-1.86%)
Mar 07, 2017	58.60	58.81	58.16	58.58	98,248	+0.07(+0.13%)
Mar 06, 2017	58.43	58.82	58.06	58.50	248,060	+0.23(+0.39%)
Mar 03, 2017	59.12	59.23	58.10	58.28	178,476	-0.61(-1.04%)
Mar 02, 2017	58.09	59.03	57.81	58.89	266,114	+0.52(+0.90%)

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.