Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.96	55.17	54.86	55.11	544,683	-0.45(-0.81%)
May 30, 2017	55.35	55.69	55.35	55.56	483,860	-0.02(-0.04%)
May 26, 2017	55.40	55.60	55.26	55.58	390,129	-0.23(-0.41%)
May 25, 2017	55.91	56.03	55.78	55.81	342,497	+0.09(+0.16%)
May 24, 2017	55.72	55.83	55.61	55.72	456,456	-0.03(-0.05%)
May 23, 2017	55.65	55.83	55.50	55.75	478,891	+0.06(+0.11%)
May 22, 2017	55.43	55.77	55.38	55.69	337,693	+0.27(+0.49%)
May 19, 2017	54.98	55.58	54.95	55.42	493,908	+0.54(+0.98%)
May 18, 2017	54.49	54.99	54.39	54.88	403,955	+0.22(+0.40%)
May 17, 2017	54.98	55.03	54.62	54.66	648,665	-0.54(-0.98%)
May 16, 2017	55.12	55.30	55.06	55.20	509,119	+0.03(+0.05%)
May 15, 2017	54.95	55.22	54.74	55.17	847,012	+0.58(+1.06%)
May 12, 2017	54.65	54.68	54.54	54.59	1,197,329	-0.01(-0.02%)
May 11, 2017	54.86	54.86	54.52	54.60	424,498	-0.32(-0.58%)
May 10, 2017	54.85	55.16	54.76	54.92	452,032	+0.19(+0.35%)
May 09, 2017	54.55	54.91	54.55	54.73	461,997	+0.44(+0.81%)
May 08, 2017	54.38	54.44	54.13	54.29	443,520	-0.29(-0.53%)
May 05, 2017	54.25	54.67	54.22	54.58	672,617	+1.05(+1.96%)
May 04, 2017	53.89	54.00	53.41	53.53	632,821	+0.17(+0.32%)
May 03, 2017	53.21	53.39	53.09	53.36	584,933	+0.16(+0.30%)
May 02, 2017	53.46	53.46	53.08	53.20	448,759	-0.18(-0.34%)
May 01, 2017	53.33	53.45	53.25	53.38	567,877	+0.06(+0.11%)
Apr 28, 2017	53.45	53.45	53.12	53.32	586,489	-0.08(-0.15%)
Apr 27, 2017	53.60	53.63	53.29	53.40	559,344	-0.13(-0.24%)
Apr 26, 2017	53.61	53.81	53.51	53.53	372,408	-0.02(-0.04%)
Apr 25, 2017	53.33	53.67	53.33	53.55	476,608	+0.30(+0.56%)
Apr 24, 2017	53.58	53.60	53.21	53.25	1,026,946	-0.62(-1.15%)
Apr 21, 2017	53.93	53.93	53.70	53.87	339,322	-0.04(-0.07%)
Apr 20, 2017	54.17	54.17	53.88	53.91	461,812	+0.37(+0.69%)
Apr 19, 2017	53.78	53.83	53.51	53.54	456,802	-0.27(-0.50%)
Apr 18, 2017	53.91	53.98	53.73	53.81	473,471	-0.73(-1.34%)
Apr 17, 2017	54.21	54.63	54.19	54.54	391,102	+0.29(+0.53%)
Apr 13, 2017	54.41	54.61	54.23	54.25	315,762	-0.33(-0.60%)
Apr 12, 2017	54.58	54.68	54.35	54.58	380,914	+0.23(+0.42%)
Apr 11, 2017	54.50	54.51	53.97	54.35	622,537	-0.47(-0.86%)
Apr 10, 2017	55.12	55.17	54.81	54.82	356,483	-0.35(-0.63%)
Apr 07, 2017	55.01	55.31	55.00	55.17	462,380	-0.04(-0.07%)
Apr 06, 2017	55.57	55.57	55.18	55.21	429,544	-0.43(-0.77%)
Apr 05, 2017	56.07	56.12	55.64	55.64	636,835	-0.17(-0.30%)
Apr 04, 2017	55.48	55.93	55.42	55.81	411,826	+0.33(+0.59%)
Apr 03, 2017	55.22	55.58	55.22	55.48	621,608	+0.25(+0.45%)
Mar 31, 2017	55.14	55.34	54.94	55.23	926,421	+0.07(+0.13%)
Mar 30, 2017	55.13	55.29	55.08	55.16	620,736	-0.09(-0.16%)
Mar 29, 2017	55.42	55.42	55.20	55.25	621,732	-0.22(-0.40%)
Mar 28, 2017	55.86	55.89	55.45	55.47	1,551,285	-0.19(-0.34%)
Mar 27, 2017	55.63	55.87	55.47	55.66	825,402	-0.34(-0.61%)
Mar 24, 2017	55.90	56.18	55.85	56.00	1,229,543	-0.39(-0.69%)
Mar 23, 2017	56.51	57.10	56.11	56.39	1,202,895	-1.85(-3.18%)
Mar 22, 2017	58.02	58.61	57.84	58.24	649,439	+0.58(+1.01%)
Mar 21, 2017	58.53	58.83	57.63	57.66	997,478	-0.86(-1.47%)
Mar 20, 2017	57.99	58.68	57.79	58.52	945,499	+2.19(+3.89%)
Mar 17, 2017	56.00	56.44	55.91	56.33	944,871	+0.77(+1.39%)
Mar 16, 2017	55.15	55.73	55.14	55.56	800,704	+0.96(+1.76%)
Mar 15, 2017	54.04	54.65	53.98	54.60	799,051	+0.61(+1.13%)
Mar 14, 2017	54.34	54.42	53.89	53.99	588,513	-0.82(-1.50%)
Mar 13, 2017	54.74	54.87	54.64	54.81	516,941	+0.10(+0.18%)
Mar 10, 2017	54.70	54.75	54.45	54.71	497,850	-0.05(-0.09%)
Mar 09, 2017	54.63	54.76	54.51	54.76	547,416	-0.09(-0.16%)
Mar 08, 2017	54.86	55.02	54.77	54.85	408,906	+0.16(+0.29%)
Mar 07, 2017	54.65	54.78	54.50	54.69	445,317	+0.04(+0.07%)
Mar 06, 2017	54.86	54.88	54.48	54.65	463,480	-0.64(-1.16%)
Mar 03, 2017	55.30	55.48	55.17	55.29	1,291,545	+0.30(+0.55%)
Mar 02, 2017	55.04	55.07	54.72	54.99	825,844	-0.79(-1.42%)

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.