Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.01	55.62	54.81	55.56	1,837,900	+0.75(+1.36%)
May 30, 2017	54.71	55.01	54.32	54.81	614,287	+0.04(+0.07%)
May 26, 2017	54.62	54.86	54.04	54.77	754,603	-0.06(-0.10%)
May 25, 2017	54.46	54.98	54.10	54.83	889,797	+0.84(+1.56%)
May 24, 2017	53.47	54.04	53.23	53.99	1,272,346	+0.75(+1.40%)
May 23, 2017	53.21	53.40	52.59	53.24	1,151,870	+0.35(+0.66%)
May 22, 2017	52.86	53.27	52.62	52.89	664,712	+0.33(+0.63%)
May 19, 2017	51.92	53.03	51.92	52.56	895,850	+0.54(+1.04%)
May 18, 2017	53.90	54.00	51.37	52.02	1,819,907	-2.15(-3.98%)
May 17, 2017	54.56	54.94	54.07	54.17	1,573,706	-0.67(-1.23%)
May 16, 2017	54.54	55.08	54.19	54.84	654,746	+0.52(+0.95%)
May 15, 2017	53.95	54.44	53.87	54.33	1,523,105	+0.26(+0.48%)
May 12, 2017	54.89	55.06	54.01	54.07	690,285	-1.09(-1.97%)
May 11, 2017	55.02	55.20	54.60	55.16	739,981	+0.14(+0.25%)
May 10, 2017	54.33	55.24	54.33	55.02	576,737	+0.26(+0.47%)
May 09, 2017	55.24	55.24	54.53	54.76	665,894	+0.41(+0.76%)
May 08, 2017	53.98	54.46	53.16	54.35	531,517	+0.25(+0.46%)
May 05, 2017	54.50	54.64	53.94	54.10	541,947	-0.37(-0.68%)
May 04, 2017	54.20	54.57	53.89	54.46	822,247	+0.33(+0.61%)
May 03, 2017	54.59	55.54	53.72	54.13	1,245,404	-0.22(-0.41%)
May 02, 2017	54.58	54.88	54.17	54.35	912,987	-0.20(-0.37%)
May 01, 2017	54.65	54.71	54.22	54.56	1,124,345	+0.16(+0.29%)
Apr 28, 2017	55.03	55.36	54.32	54.40	836,016	-0.66(-1.20%)
Apr 27, 2017	55.23	55.49	54.98	55.06	411,969	+0.07(+0.13%)
Apr 26, 2017	54.72	55.36	54.27	54.99	784,939	+0.37(+0.67%)
Apr 25, 2017	54.32	54.91	53.99	54.62	920,660	+0.50(+0.92%)
Apr 24, 2017	53.97	54.31	53.80	54.12	917,838	+0.95(+1.78%)
Apr 21, 2017	53.56	53.68	53.16	53.18	598,400	-0.39(-0.72%)
Apr 20, 2017	53.28	53.61	52.95	53.56	750,300	+0.49(+0.92%)
Apr 19, 2017	53.18	53.37	53.02	53.07	670,904	+0.23(+0.44%)
Apr 18, 2017	52.63	52.99	52.45	52.84	594,629	+0.24(+0.46%)
Apr 17, 2017	52.38	52.63	52.24	52.61	470,907	+0.33(+0.63%)
Apr 13, 2017	52.25	52.72	52.08	52.27	543,582	+0.06(+0.12%)
Apr 12, 2017	53.11	53.19	52.09	52.21	807,949	-0.75(-1.41%)
Apr 11, 2017	52.91	53.07	52.36	52.96	789,760	-0.11(-0.21%)
Apr 10, 2017	53.48	53.88	53.01	53.07	761,309	-0.28(-0.52%)
Apr 07, 2017	53.30	53.68	53.13	53.34	1,446,551	-0.03(-0.05%)
Apr 06, 2017	52.92	53.43	52.61	53.37	820,058	+0.64(+1.20%)
Apr 05, 2017	53.52	53.60	52.67	52.73	842,135	-0.57(-1.07%)
Apr 04, 2017	53.02	53.48	52.87	53.30	1,006,326	+0.23(+0.43%)
Apr 03, 2017	53.40	53.41	52.83	53.07	646,223	-0.06(-0.10%)
Mar 31, 2017	52.68	53.46	52.60	53.13	953,139	+0.30(+0.58%)
Mar 30, 2017	52.58	52.92	52.55	52.83	574,508	+0.37(+0.70%)
Mar 29, 2017	52.54	52.77	51.86	52.46	1,107,488	+0.11(+0.21%)
Mar 28, 2017	52.47	52.72	52.00	52.35	1,475,672	-0.07(-0.14%)
Mar 27, 2017	52.72	53.36	51.65	52.42	1,358,248	-0.64(-1.20%)
Mar 24, 2017	53.54	53.74	52.84	53.06	582,637	-0.42(-0.79%)
Mar 23, 2017	53.31	54.31	53.23	53.48	962,289	+0.03(+0.05%)
Mar 22, 2017	53.40	53.90	53.09	53.45	956,744	+0.10(+0.19%)
Mar 21, 2017	55.33	55.50	53.29	53.35	1,156,556	-1.64(-2.98%)
Mar 20, 2017	55.42	55.51	54.87	54.99	1,074,569	-0.58(-1.04%)
Mar 17, 2017	55.79	56.09	55.27	55.57	1,962,262	-0.22(-0.40%)
Mar 16, 2017	55.16	56.16	55.16	55.79	927,840	+0.51(+0.92%)
Mar 15, 2017	54.77	55.38	54.77	55.28	747,419	+0.58(+1.06%)
Mar 14, 2017	54.44	54.78	54.01	54.70	779,833	+0.14(+0.25%)
Mar 13, 2017	54.45	54.69	54.04	54.57	985,246	+0.06(+0.12%)
Mar 10, 2017	55.07	55.44	54.48	54.50	976,655	-0.31(-0.57%)
Mar 09, 2017	54.65	55.09	54.31	54.81	1,476,480	+0.35(+0.64%)
Mar 08, 2017	54.79	55.10	54.42	54.46	935,315	-0.29(-0.54%)
Mar 07, 2017	54.60	55.33	54.49	54.76	1,010,302	+0.00(+0.00%)
Mar 06, 2017	54.66	55.07	54.25	54.76	1,049,890	+0.13(+0.24%)
Mar 03, 2017	54.82	55.12	54.47	54.63	905,533	-0.30(-0.55%)
Mar 02, 2017	54.81	55.29	54.58	54.93	838,317	-0.10(-0.18%)

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.