Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.95	53.95	53.20	53.37	169,221	-0.38(-0.70%)
May 30, 2017	53.20	53.83	53.11	53.74	74,029	+0.29(+0.55%)
May 26, 2017	53.16	53.49	52.99	53.45	62,992	+0.08(+0.16%)
May 25, 2017	53.49	53.74	52.70	53.37	76,583	+0.04(+0.08%)
May 24, 2017	54.04	54.20	53.24	53.32	63,657	-0.38(-0.70%)
May 23, 2017	54.08	54.20	53.45	53.70	56,921	-0.13(-0.23%)
May 22, 2017	53.37	53.91	53.24	53.83	65,874	+0.75(+1.42%)
May 19, 2017	53.11	53.70	52.82	53.07	124,905	-0.04(-0.08%)
May 18, 2017	53.11	53.41	52.45	53.11	105,132	-0.25(-0.47%)
May 17, 2017	52.91	53.53	52.54	53.37	150,871	-0.29(-0.55%)
May 16, 2017	54.29	54.87	53.49	53.66	64,193	-0.50(-0.93%)
May 15, 2017	54.66	54.91	53.91	54.16	84,976	-0.25(-0.46%)
May 12, 2017	54.91	55.04	54.29	54.41	68,704	-0.80(-1.44%)
May 11, 2017	55.58	55.58	54.58	55.21	72,507	-0.59(-1.05%)
May 10, 2017	55.50	56.09	55.42	55.79	111,867	+0.04(+0.07%)
May 09, 2017	55.92	55.92	55.25	55.75	85,839	-0.13(-0.22%)
May 08, 2017	56.21	56.34	55.46	55.88	63,982	-0.33(-0.60%)
May 05, 2017	56.50	56.50	55.58	56.21	79,203	-0.17(-0.30%)
May 04, 2017	56.34	56.46	55.50	56.38	57,557	+0.33(+0.60%)
May 03, 2017	56.55	56.88	55.92	56.04	74,156	-0.92(-1.62%)
May 02, 2017	57.47	57.68	56.67	56.97	87,763	-0.38(-0.66%)
May 01, 2017	57.51	57.63	56.76	57.34	74,674	-0.04(-0.07%)
Apr 28, 2017	59.23	59.23	57.05	57.38	176,807	-3.22(-5.32%)
Apr 27, 2017	59.39	60.77	59.18	60.61	186,840	+1.31(+2.22%)
Apr 26, 2017	58.12	59.50	58.12	59.29	112,736	+1.00(+1.72%)
Apr 25, 2017		58.79	57.83	58.29	91,838	+0.58(+1.01%)
Apr 24, 2017	57.50	57.83	56.95	57.71	91,068	+1.29(+2.29%)
Apr 21, 2017	56.95	57.58	56.37	56.41	141,500	-0.71(-1.24%)
Apr 20, 2017	56.12	57.16	55.85	57.12	87,548	+1.17(+2.09%)
Apr 19, 2017	55.41	56.12	55.30	55.95	74,222	+0.84(+1.52%)
Apr 18, 2017	54.87	55.24	54.70	55.12	58,072	+0.04(+0.08%)
Apr 17, 2017	54.11	55.16	54.07	55.07	74,121	+1.00(+1.85%)
Apr 13, 2017	53.99	54.32	53.45	54.07	118,820	-0.17(-0.31%)
Apr 12, 2017	55.49	55.53	54.07	54.24	87,350	-1.50(-2.70%)
Apr 11, 2017	54.53	55.78	54.41	55.74	94,900	+1.09(+1.99%)
Apr 10, 2017	54.49	55.33	54.07	54.66	118,625	+0.04(+0.08%)
Apr 07, 2017	54.32	54.76	53.99	54.62	225,623	+0.25(+0.46%)
Apr 06, 2017	54.20	54.68	53.84	54.37	93,882	+0.29(+0.54%)
Apr 05, 2017	54.82	55.37	53.99	54.07	148,212	-0.46(-0.84%)
Apr 04, 2017	54.37	55.26	54.11	54.53	105,720	+0.17(+0.31%)
Apr 03, 2017	56.70	56.70	54.32	54.37	118,274	-2.13(-3.77%)
Mar 31, 2017	55.41	56.91	55.33	56.49	211,254	+1.04(+1.88%)
Mar 30, 2017	55.62	56.08	55.35	55.45	99,697	-0.08(-0.15%)
Mar 29, 2017	55.16	55.58	54.95	55.53	183,118	+0.42(+0.76%)
Mar 28, 2017	54.91	55.20	54.62	55.12	133,686	+0.00(+0.00%)
Mar 27, 2017	53.82	55.20	53.82	55.12	146,705	+0.46(+0.84%)
Mar 24, 2017	55.45	55.45	54.37	54.66	95,406	-0.50(-0.91%)
Mar 23, 2017	54.53	55.45	54.07	55.16	151,251	+0.50(+0.92%)
Mar 22, 2017	55.07	55.24	54.28	54.66	99,619	-0.58(-1.06%)
Mar 21, 2017	57.00	57.00	55.16	55.24	65,586	-1.42(-2.51%)
Mar 20, 2017	58.42	58.48	56.49	56.66	116,305	-1.80(-3.07%)
Mar 17, 2017	57.04	58.83	56.70	58.46	432,901	+1.09(+1.89%)
Mar 16, 2017	57.12	57.45	56.41	57.37	104,488	+0.42(+0.73%)
Mar 15, 2017	55.70	57.12	55.49	56.95	107,526	+1.42(+2.56%)
Mar 14, 2017	56.45	56.66	55.33	55.53	112,914	-1.42(-2.49%)
Mar 13, 2017	55.53	57.04	55.53	56.95	145,128	+1.38(+2.48%)
Mar 10, 2017	55.53	55.83	55.28	55.58	108,292	+0.38(+0.68%)
Mar 09, 2017	55.33	55.49	55.16	55.20	141,975	-0.13(-0.23%)
Mar 08, 2017	55.20	55.62	54.66	55.33	118,367	+0.13(+0.23%)
Mar 07, 2017	54.82	55.20	54.74	55.20	94,840	+0.29(+0.53%)
Mar 06, 2017	54.91	55.20	54.66	54.91	64,139	-0.21(-0.38%)
Mar 03, 2017	55.49	55.66	54.78	55.12	71,574	-0.38(-0.68%)
Mar 02, 2017	56.20	56.74	55.45	55.49	61,039	-0.75(-1.34%)

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.