Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	58.99	59.04	58.73	58.96	23,699	+0.37(+0.63%)
May 30, 2017	58.78	58.78	58.45	58.59	16,980	-0.49(-0.83%)
May 26, 2017	59.08	59.23	58.59	59.08	24,135	-1.08(-1.80%)
May 25, 2017	59.87	60.45	59.87	60.16	24,039	+1.28(+2.17%)
May 24, 2017	58.59	58.98	58.52	58.88	22,439	+1.14(+1.97%)
May 23, 2017	57.91	57.91	57.53	57.74	17,673	-0.11(-0.19%)
May 22, 2017	58.00	58.12	57.85	57.85	19,966	+0.09(+0.16%)
May 19, 2017	57.63	57.98	57.63	57.76	20,540	+0.36(+0.63%)
May 18, 2017	57.28	57.54	57.10	57.40	14,824	+0.13(+0.23%)
May 17, 2017	57.78	57.86	57.23	57.27	37,603	-0.65(-1.12%)
May 16, 2017	57.92	58.02	57.77	57.92	22,000	+0.01(+0.02%)
May 15, 2017	57.58	57.99	57.58	57.91	28,788	+0.97(+1.70%)
May 12, 2017	56.76	57.08	56.65	56.94	30,591	+0.78(+1.39%)
May 11, 2017	55.96	56.16	55.74	56.16	22,851	+0.65(+1.17%)
May 10, 2017	55.45	55.67	55.38	55.51	32,898	-0.62(-1.10%)
May 09, 2017	56.16	56.40	55.95	56.13	16,191	-0.38(-0.67%)
May 08, 2017	56.81	56.81	56.50	56.51	16,239	+0.65(+1.16%)
May 05, 2017	55.49	55.93	55.49	55.86	12,193	+0.23(+0.41%)
May 04, 2017	56.20	56.20	55.53	55.63	23,076	-0.73(-1.30%)
May 03, 2017	56.62	56.70	56.35	56.36	16,418	-0.33(-0.58%)
May 02, 2017	56.65	56.83	56.60	56.69	18,047	+0.29(+0.51%)
May 01, 2017	55.98	56.52	55.98	56.40	17,873	+0.42(+0.75%)
Apr 28, 2017	56.10	56.20	55.91	55.98	15,235	+0.38(+0.68%)
Apr 27, 2017	56.06	56.09	55.47	55.60	17,052	-1.18(-2.08%)
Apr 26, 2017	56.93	56.99	56.78	56.78	20,618	-0.29(-0.51%)
Apr 25, 2017	56.85	57.22	56.85	57.07	17,950	+0.22(+0.39%)
Apr 24, 2017	56.98	57.23	56.85	56.85	24,163	+0.04(+0.07%)
Apr 21, 2017	56.95	56.95	56.81	56.81	11,909	-0.49(-0.86%)
Apr 20, 2017	57.14	57.41	57.06	57.30	20,196	-0.22(-0.38%)
Apr 19, 2017	57.47	57.93	57.40	57.52	35,089	+0.14(+0.24%)
Apr 18, 2017	57.20	57.57	57.14	57.38	79,388	-1.72(-2.91%)
Apr 17, 2017	57.88	59.22	57.53	59.10	96,919	+0.40(+0.68%)
Apr 13, 2017	57.64	58.72	57.60	58.70	106,589	+0.06(+0.10%)
Apr 12, 2017	58.30	58.99	58.03	58.64	46,073	+1.21(+2.11%)
Apr 11, 2017	57.41	57.43	57.15	57.43	18,090	+0.07(+0.12%)
Apr 10, 2017	57.19	57.38	56.86	57.36	12,526	+0.15(+0.26%)
Apr 07, 2017	57.02	57.24	56.72	57.21	11,015	+0.66(+1.17%)
Apr 06, 2017	56.08	56.56	56.08	56.55	10,371	+0.39(+0.69%)
Apr 05, 2017	56.34	56.34	56.05	56.16	14,303	-0.68(-1.20%)
Apr 04, 2017	56.50	56.97	56.50	56.84	9,826	+0.49(+0.87%)
Apr 03, 2017	56.52	56.56	56.06	56.35	37,611	+0.59(+1.06%)
Mar 31, 2017	55.75	56.09	55.51	55.76	21,520	-0.39(-0.69%)
Mar 30, 2017	56.28	56.36	56.15	56.15	10,736	-0.92(-1.61%)
Mar 29, 2017	56.40	57.19	56.40	57.07	16,964	+0.45(+0.79%)
Mar 28, 2017	56.31	56.80	56.31	56.62	28,404	+0.52(+0.93%)
Mar 27, 2017	55.96	56.21	55.75	56.10	16,848	-1.07(-1.87%)
Mar 24, 2017	56.95	57.18	56.84	57.17	8,832	+0.25(+0.44%)
Mar 23, 2017	56.92	57.09	56.69	56.92	18,132	+0.08(+0.14%)
Mar 22, 2017	56.43	56.96	56.41	56.84	11,964	+0.27(+0.48%)
Mar 21, 2017	57.34	57.37	56.17	56.57	13,452	-0.77(-1.34%)
Mar 20, 2017	57.38	57.40	57.28	57.34	26,213	+0.58(+1.02%)
Mar 17, 2017	57.23	57.23	56.51	56.76	46,052	-0.78(-1.36%)
Mar 16, 2017	57.24	57.70	57.06	57.54	12,352	+0.48(+0.84%)
Mar 15, 2017	56.19	57.38	56.17	57.06	42,602	+0.75(+1.33%)
Mar 14, 2017	56.39	56.51	56.26	56.31	14,773	+0.50(+0.90%)
Mar 13, 2017	56.16	56.16	55.75	55.81	5,470	-0.10(-0.18%)
Mar 10, 2017	56.03	56.03	55.52	55.91	19,109	-2.43(-4.17%)
Mar 09, 2017	58.67	58.76	58.18	58.34	14,050	-1.59(-2.65%)
Mar 08, 2017	60.17	60.30	59.78	59.93	8,200	-0.49(-0.81%)
Mar 07, 2017	60.74	60.74	60.18	60.42	11,782	+2.15(+3.69%)
Mar 06, 2017	58.61	58.61	58.27	58.27	8,761	-1.79(-2.98%)
Mar 03, 2017	60.04	60.23	59.97	60.06	7,328	-0.11(-0.18%)
Mar 02, 2017	60.24	60.35	60.11	60.17	6,659	-0.28(-0.46%)

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.