Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.84	56.02	55.38	55.77	800,458	+0.03(+0.05%)
May 30, 2017	54.89	55.86	54.87	55.74	616,733	+0.64(+1.16%)
May 26, 2017	55.01	55.29	54.90	55.11	342,767	-0.08(-0.14%)
May 25, 2017	54.99	55.34	54.87	55.18	467,214	+0.31(+0.56%)
May 24, 2017	54.59	54.90	54.39	54.88	626,132	+0.27(+0.50%)
May 23, 2017	54.67	55.47	54.50	54.61	666,623	+0.17(+0.32%)
May 22, 2017	54.16	54.61	54.06	54.43	643,262	+0.33(+0.61%)
May 19, 2017	53.94	54.20	53.58	54.10	507,150	+0.33(+0.61%)
May 18, 2017	54.22	54.22	53.25	53.77	743,924	-0.76(-1.40%)
May 17, 2017	54.33	54.67	54.19	54.54	696,169	-0.24(-0.44%)
May 16, 2017	54.99	55.04	54.64	54.78	507,591	-0.21(-0.39%)
May 15, 2017	54.33	55.20	54.33	54.99	608,181	+0.58(+1.07%)
May 12, 2017	54.38	54.69	54.37	54.41	338,747	-0.16(-0.30%)
May 11, 2017	54.51	54.83	54.18	54.58	364,992	-0.20(-0.37%)
May 10, 2017	54.60	54.87	54.36	54.78	543,513	+0.15(+0.28%)
May 09, 2017	54.94	54.94	54.43	54.62	615,381	-0.26(-0.48%)
May 08, 2017	54.81	54.90	54.53	54.89	578,156	+0.03(+0.05%)
May 05, 2017	55.06	55.21	54.74	54.86	587,852	-0.02(-0.04%)
May 04, 2017	54.14	54.94	54.14	54.88	652,251	+0.83(+1.54%)
May 03, 2017	54.33	54.50	53.98	54.04	533,038	-0.42(-0.76%)
May 02, 2017	54.21	54.65	54.07	54.46	828,112	+0.26(+0.48%)
May 01, 2017	54.32	54.57	54.08	54.20	569,091	+0.02(+0.04%)
Apr 28, 2017	54.15	54.25	53.98	54.18	648,097	-0.02(-0.04%)
Apr 27, 2017	53.82	54.40	53.61	54.20	758,768	+0.33(+0.61%)
Apr 26, 2017	54.12	54.46	53.83	53.87	970,146	-0.14(-0.27%)
Apr 25, 2017	54.11	54.39	53.87	54.02	659,094	+0.17(+0.32%)
Apr 24, 2017	53.86	53.95	53.12	53.84	1,273,620	+0.65(+1.22%)
Apr 21, 2017	52.91	53.78	52.85	53.19	1,414,946	+0.31(+0.58%)
Apr 20, 2017	53.72	53.72	52.12	52.89	1,797,384	-0.11(-0.20%)
Apr 19, 2017	52.93	53.28	52.84	52.99	1,198,082	+0.39(+0.73%)
Apr 18, 2017	52.15	52.76	52.10	52.61	1,131,776	+0.06(+0.11%)
Apr 17, 2017	51.79	52.56	51.75	52.55	1,111,574	+1.02(+1.99%)
Apr 13, 2017	51.62	52.14	51.47	51.52	775,774	-0.20(-0.39%)
Apr 12, 2017	51.60	51.81	51.35	51.73	1,523,488	-0.30(-0.58%)
Apr 11, 2017	51.40	52.09	51.40	52.03	1,045,845	+0.43(+0.84%)
Apr 10, 2017	51.16	51.81	50.90	51.59	833,875	+0.49(+0.96%)
Apr 07, 2017	51.03	51.34	51.00	51.10	1,068,269	-0.11(-0.21%)
Apr 06, 2017	51.32	51.42	50.85	51.20	1,403,739	+0.11(+0.21%)
Apr 05, 2017	50.88	51.24	50.71	51.10	1,226,271	+0.37(+0.72%)
Apr 04, 2017	51.02	51.13	50.63	50.73	1,076,419	-0.56(-1.09%)
Apr 03, 2017	51.19	51.45	51.01	51.29	1,178,140	+0.14(+0.28%)
Mar 31, 2017	50.68	51.32	50.62	51.15	811,524	+0.42(+0.82%)
Mar 30, 2017	50.78	50.93	50.54	50.73	437,229	-0.11(-0.21%)
Mar 29, 2017	50.80	51.02	50.56	50.84	724,698	-0.04(-0.08%)
Mar 28, 2017	50.63	51.14	50.50	50.88	794,280	+0.15(+0.30%)
Mar 27, 2017	50.13	50.81	49.99	50.72	1,307,809	-0.03(-0.06%)
Mar 24, 2017	51.71	51.77	50.45	50.75	1,312,386	-0.75(-1.46%)
Mar 23, 2017	51.33	51.80	51.28	51.50	493,599	-0.01(-0.02%)
Mar 22, 2017	51.30	51.59	51.00	51.51	827,339	+0.22(+0.43%)
Mar 21, 2017	52.28	52.31	51.20	51.29	824,038	-0.92(-1.76%)
Mar 20, 2017	52.08	52.54	51.84	52.21	820,514	+0.14(+0.26%)
Mar 17, 2017	51.82	52.12	51.82	52.07	762,563	+0.13(+0.24%)
Mar 16, 2017	52.06	52.22	51.88	51.95	638,846	+0.09(+0.17%)
Mar 15, 2017	51.86	52.09	51.46	51.86	971,475	+0.20(+0.39%)
Mar 14, 2017	51.59	52.03	51.59	51.66	517,216	-0.23(-0.45%)
Mar 13, 2017	52.17	52.28	51.63	51.89	668,657	-0.22(-0.43%)
Mar 10, 2017	51.49	52.29	51.49	52.11	1,358,772	+0.66(+1.28%)
Mar 09, 2017	51.20	51.54	50.79	51.46	1,338,334	+0.34(+0.66%)
Mar 08, 2017	50.76	51.18	50.61	51.12	844,069	+0.43(+0.84%)
Mar 07, 2017	50.96	51.05	50.48	50.69	887,464	-0.23(-0.46%)
Mar 06, 2017	51.38	51.52	50.90	50.92	673,341	-0.75(-1.46%)
Mar 03, 2017	51.37	51.71	51.13	51.68	714,139	+0.23(+0.45%)
Mar 02, 2017	52.04	52.04	51.29	51.45	664,494	-0.66(-1.26%)

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.