Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.15	54.20	53.91	53.94	38,170,472	+0.07(+0.12%)
May 30, 2017	53.79	53.92	53.77	53.88	17,654,064	-0.06(-0.11%)
May 26, 2017	53.79	53.94	53.77	53.93	31,806,602	-0.16(-0.29%)
May 25, 2017	54.09	54.17	54.01	54.09	16,245,680	+0.00(+0.00%)
May 24, 2017	53.90	54.10	53.88	54.09	18,480,998	+0.03(+0.06%)
May 23, 2017	54.17	54.20	53.98	54.06	15,295,150	+0.01(+0.02%)
May 22, 2017	54.04	54.15	53.98	54.05	17,993,634	+0.07(+0.12%)
May 19, 2017	53.74	53.99	53.71	53.98	42,686,528	+0.62(+1.16%)
May 18, 2017	53.14	53.40	53.09	53.36	23,565,910	+0.09(+0.17%)
May 17, 2017	53.62	53.69	53.26	53.27	36,983,524	-0.61(-1.14%)
May 16, 2017	53.85	53.89	53.78	53.88	26,858,478	+0.34(+0.64%)
May 15, 2017	53.39	53.54	53.37	53.54	25,098,346	+0.27(+0.51%)
May 12, 2017	53.03	53.27	53.03	53.27	33,902,652	+0.29(+0.55%)
May 11, 2017	52.89	52.99	52.76	52.98	22,511,466	-0.13(-0.25%)
May 10, 2017	53.06	53.11	52.98	53.11	22,686,202	+0.08(+0.15%)
May 09, 2017	53.06	53.11	52.92	53.03	34,519,368	-0.13(-0.25%)
May 08, 2017	53.16	53.17	53.04	53.16	24,277,708	-0.40(-0.75%)
May 05, 2017	53.03	53.56	53.01	53.56	23,257,590	+0.59(+1.11%)
May 04, 2017	52.65	52.99	52.61	52.97	20,035,312	+0.50(+0.95%)
May 03, 2017	52.44	52.53	52.34	52.47	15,689,327	-0.11(-0.20%)
May 02, 2017	52.46	52.60	52.41	52.58	28,779,756	+0.27(+0.52%)

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.