Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.87	56.15	55.67	55.71	2,200,213	-0.06(-0.11%)
May 30, 2017	55.97	55.97	55.38	55.77	2,348,606	-0.33(-0.58%)
May 26, 2017	56.24	56.41	55.84	56.09	1,699,983	-0.05(-0.08%)
May 25, 2017	56.27	56.48	55.93	56.14	2,871,805	+0.12(+0.22%)
May 24, 2017	55.31	56.08	55.28	56.02	3,358,808	+0.70(+1.27%)
May 23, 2017	55.11	55.48	55.04	55.31	2,571,217	+0.23(+0.42%)
May 22, 2017	54.53	55.18	54.53	55.08	1,581,979	+0.22(+0.39%)
May 19, 2017	54.23	54.92	53.93	54.87	3,374,219	+0.73(+1.36%)
May 18, 2017	54.36	54.49	53.95	54.13	3,151,672	-0.35(-0.64%)
May 17, 2017	54.34	54.80	54.05	54.48	3,273,942	+0.14(+0.26%)
May 16, 2017	54.95	54.97	54.22	54.34	2,967,698	-0.52(-0.94%)
May 15, 2017	54.64	54.95	54.63	54.86	2,990,876	+0.15(+0.27%)
May 12, 2017	54.43	54.80	54.30	54.71	2,512,213	+0.11(+0.20%)
May 11, 2017	54.87	54.93	54.22	54.60	4,442,326	-0.28(-0.51%)
May 10, 2017	54.70	55.08	54.67	54.88	2,500,594	+0.15(+0.28%)
May 09, 2017	56.09	56.17	54.43	54.73	4,742,371	-1.43(-2.54%)
May 08, 2017	54.60	56.72	54.26	56.16	9,019,014	+1.55(+2.84%)
May 05, 2017	54.64	54.64	54.06	54.60	3,475,836	+0.22(+0.41%)
May 04, 2017	53.06	55.22	53.06	54.38	6,924,803	+1.13(+2.12%)
May 03, 2017	53.39	53.45	53.04	53.25	3,694,401	-0.07(-0.13%)
May 02, 2017	54.46	54.46	53.24	53.32	4,694,135	-0.87(-1.60%)
May 01, 2017	54.91	54.99	54.17	54.19	2,668,060	-0.66(-1.20%)
Apr 28, 2017	54.89	54.98	54.51	54.84	5,045,992	+0.03(+0.06%)
Apr 27, 2017	55.28	55.32	54.67	54.81	2,969,525	-0.41(-0.74%)
Apr 26, 2017	55.91	55.95	55.21	55.22	3,144,129	-0.66(-1.19%)
Apr 25, 2017	56.24	56.37	55.88	55.89	2,871,442	-0.32(-0.58%)
Apr 24, 2017	56.20	56.39	56.03	56.21	2,412,852	+0.27(+0.48%)
Apr 21, 2017	56.03	56.22	55.87	55.94	3,546,116	-0.29(-0.51%)
Apr 20, 2017	56.08	56.26	55.79	56.23	2,802,176	+0.10(+0.18%)
Apr 19, 2017	56.50	56.64	55.98	56.13	1,559,413	-0.25(-0.44%)
Apr 18, 2017	55.91	56.68	55.85	56.37	2,371,353	+0.52(+0.93%)
Apr 17, 2017	55.68	55.90	55.62	55.86	1,637,485	+0.28(+0.50%)
Apr 13, 2017	55.88	56.06	55.55	55.58	2,198,307	-0.29(-0.53%)
Apr 12, 2017	55.67	56.07	55.59	55.87	3,229,251	+0.14(+0.25%)
Apr 11, 2017	55.85	56.03	55.59	55.73	2,647,617	-0.09(-0.17%)
Apr 10, 2017	55.99	56.20	55.72	55.82	2,220,063	-0.25(-0.44%)
Apr 07, 2017	55.89	56.18	55.81	56.07	2,344,711	+0.14(+0.25%)
Apr 06, 2017	56.07	56.07	55.63	55.93	2,301,414	-0.26(-0.47%)
Apr 05, 2017	55.88	56.37	55.75	56.20	1,963,450	+0.37(+0.66%)
Apr 04, 2017	55.93	56.13	55.51	55.82	1,839,566	-0.08(-0.14%)
Apr 03, 2017	56.07	56.20	55.72	55.90	2,791,225	-0.19(-0.33%)
Mar 31, 2017	55.96	56.33	55.96	56.09	2,777,717	+0.05(+0.10%)
Mar 30, 2017	56.33	56.49	55.91	56.03	2,775,106	-0.42(-0.74%)
Mar 29, 2017	56.13	56.51	55.85	56.45	2,661,280	+0.32(+0.58%)
Mar 28, 2017	55.96	56.24	55.77	56.13	2,255,377	+0.08(+0.14%)
Mar 27, 2017	56.26	56.39	55.93	56.05	3,266,639	-0.34(-0.60%)
Mar 24, 2017	56.61	56.74	56.20	56.39	3,797,024	-0.08(-0.15%)
Mar 23, 2017	56.17	56.81	55.91	56.47	3,891,920	+0.31(+0.55%)
Mar 22, 2017	56.86	56.87	55.83	56.16	5,913,650	-0.69(-1.21%)
Mar 21, 2017	57.21	57.38	56.74	56.85	5,518,673	-1.07(-1.84%)
Mar 20, 2017	57.94	58.08	57.67	57.92	3,437,903	-0.10(-0.17%)
Mar 17, 2017	58.00	58.17	57.72	58.02	4,652,307	+0.27(+0.47%)
Mar 16, 2017	57.66	57.75	57.34	57.75	2,733,893	+0.01(+0.01%)
Mar 15, 2017	57.45	57.93	57.34	57.74	1,991,246	+0.40(+0.70%)
Mar 14, 2017	57.06	57.53	57.06	57.34	2,725,542	+0.06(+0.11%)
Mar 13, 2017	57.19	57.30	57.04	57.28	1,742,521	-0.03(-0.05%)
Mar 10, 2017	57.57	57.66	57.18	57.31	1,645,919	+0.07(+0.12%)
Mar 09, 2017	57.25	57.38	56.94	57.24	2,537,326	+0.19(+0.32%)
Mar 08, 2017	57.11	57.22	56.88	57.05	1,774,044	-0.22(-0.38%)
Mar 07, 2017	57.28	57.75	57.22	57.27	2,253,473	-0.06(-0.11%)
Mar 06, 2017	57.20	57.47	56.98	57.33	1,785,875	-0.19(-0.34%)
Mar 03, 2017	57.96	57.96	57.21	57.52	3,481,035	-0.42(-0.73%)
Mar 02, 2017	57.88	58.01	57.54	57.95	4,019,348	+0.15(+0.25%)

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.