Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.63	55.92	54.92	55.81	4,401,427	+0.57(+1.03%)
May 30, 2017	56.25	56.27	55.21	55.25	4,066,537	-1.11(-1.96%)
May 26, 2017	56.52	56.80	56.19	56.35	5,305,821	-0.23(-0.41%)
May 25, 2017	55.53	56.84	55.53	56.58	7,320,955	+1.24(+2.25%)
May 24, 2017	55.55	55.74	55.14	55.34	3,363,817	-0.06(-0.10%)
May 23, 2017	55.03	55.56	54.62	55.40	3,187,430	+0.67(+1.22%)
May 22, 2017	54.24	55.21	54.11	54.73	6,208,499	+0.82(+1.52%)
May 19, 2017	53.45	54.21	53.38	53.91	3,648,900	+0.70(+1.31%)
May 18, 2017	53.06	53.67	52.91	53.21	3,850,637	+0.23(+0.44%)
May 17, 2017	54.12	53.86	52.78	52.98	4,516,826	-1.14(-2.11%)
May 16, 2017	53.97	54.45	53.55	54.12	5,086,695	+0.22(+0.41%)
May 15, 2017	53.17	54.18	53.17	53.90	4,008,627	+0.75(+1.42%)
May 12, 2017	53.76	54.08	53.03	53.15	3,304,786	-0.81(-1.50%)
May 11, 2017	54.06	54.23	53.37	53.96	2,811,124	-0.26(-0.48%)
May 10, 2017	54.03	54.42	53.84	54.22	5,438,476	+0.08(+0.15%)
May 09, 2017	53.64	54.39	53.57	54.13	4,810,128	+0.74(+1.39%)
May 08, 2017	54.34	54.55	53.18	53.39	3,902,741	-0.85(-1.58%)
May 05, 2017	54.24	54.38	53.82	54.24	2,609,321	+0.06(+0.10%)
May 04, 2017	54.26	54.48	53.45	54.19	4,142,051	+0.17(+0.31%)
May 03, 2017	53.97	54.26	53.72	54.02	4,332,177	-0.16(-0.29%)
May 02, 2017	52.34	54.30	52.29	54.18	5,269,052	+1.90(+3.64%)

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.