Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.14	57.17	56.76	57.12	170,372	+0.07(+0.12%)
May 30, 2017	57.17	57.23	57.00	57.05	51,939	-0.22(-0.39%)
May 26, 2017	57.31	57.32	57.18	57.27	34,311	-0.09(-0.15%)
May 25, 2017	57.21	57.41	57.16	57.36	311,592	+0.27(+0.47%)
May 24, 2017	56.80	57.11	56.80	57.09	32,870	+0.30(+0.53%)
May 23, 2017	56.87	56.87	56.71	56.79	42,749	-0.02(-0.03%)
May 22, 2017	56.56	56.83	56.56	56.81	39,707	+0.38(+0.66%)
May 19, 2017	56.31	56.67	56.31	56.44	38,728	+0.27(+0.48%)
May 18, 2017	55.84	56.31	55.73	56.16	37,657	+0.36(+0.65%)
May 17, 2017	56.35	56.44	55.80	55.80	104,495	-1.11(-1.94%)
May 16, 2017	56.91	56.91	56.70	56.91	140,513	+0.12(+0.20%)
May 15, 2017	56.47	56.90	56.47	56.79	47,744	+0.47(+0.84%)
May 12, 2017	56.42	56.42	56.29	56.32	32,177	-0.12(-0.20%)
May 11, 2017	56.58	56.62	56.18	56.44	41,346	-0.47(-0.83%)
May 10, 2017	56.72	56.93	56.66	56.91	45,913	+0.13(+0.24%)
May 09, 2017	56.71	56.83	56.65	56.77	50,123	+0.16(+0.29%)
May 08, 2017	56.86	56.86	56.47	56.61	43,001	-0.34(-0.59%)
May 05, 2017	56.57	56.95	56.50	56.95	44,871	+0.51(+0.90%)
May 04, 2017	56.36	56.55	56.20	56.44	288,157	+0.05(+0.09%)
May 03, 2017	56.47	56.48	56.22	56.39	41,663	-0.17(-0.31%)
May 02, 2017	56.51	56.56	56.24	56.56	34,930	+0.17(+0.31%)
May 01, 2017	56.34	56.50	56.28	56.39	130,783	+0.14(+0.26%)
Apr 28, 2017	56.44	56.44	56.08	56.24	76,253	-0.38(-0.68%)
Apr 27, 2017	56.54	56.86	56.54	56.63	56,089	+0.24(+0.43%)
Apr 26, 2017	56.36	56.58	56.26	56.39	57,812	+0.05(+0.09%)
Apr 25, 2017	56.17	56.42	56.17	56.34	79,405	+0.38(+0.69%)
Apr 24, 2017	55.77	56.01	55.71	55.96	43,223	+0.72(+1.31%)
Apr 21, 2017	55.37	55.38	55.10	55.23	67,167	-0.16(-0.30%)
Apr 20, 2017	54.97	55.45	54.94	55.40	43,549	+0.65(+1.20%)
Apr 19, 2017	54.77	54.98	54.66	54.74	39,291	+0.07(+0.12%)
Apr 18, 2017	54.57	54.71	54.42	54.68	61,759	-0.01(-0.02%)
Apr 17, 2017	54.46	54.72	54.34	54.69	37,293	+0.37(+0.67%)
Apr 13, 2017	54.53	54.71	54.32	54.32	148,923	-0.33(-0.60%)
Apr 12, 2017	54.66	54.81	54.56	54.65	46,723	-0.12(-0.21%)
Apr 11, 2017	54.70	54.76	54.33	54.76	41,736	+0.02(+0.04%)
Apr 10, 2017	54.80	55.01	54.62	54.74	39,264	-0.01(-0.02%)
Apr 07, 2017	54.72	54.93	54.61	54.75	34,128	-0.01(-0.02%)
Apr 06, 2017	54.67	54.88	54.51	54.76	103,738	+0.18(+0.33%)
Apr 05, 2017	54.99	55.22	54.55	54.58	58,091	-0.34(-0.61%)
Apr 04, 2017	54.82	54.92	54.71	54.92	54,012	+0.02(+0.04%)
Apr 03, 2017	55.31	55.31	54.63	54.90	131,769	-0.29(-0.52%)
Mar 31, 2017	55.25	55.34	55.18	55.19	34,455	-0.12(-0.23%)
Mar 30, 2017	55.22	55.39	55.19	55.31	38,387	+0.07(+0.12%)
Mar 29, 2017	55.00	55.31	54.94	55.24	65,889	+0.15(+0.27%)
Mar 28, 2017	54.64	55.16	54.63	55.10	40,724	+0.37(+0.68%)
Mar 27, 2017	54.38	54.80	54.13	54.72	50,517	+0.12(+0.22%)
Mar 24, 2017	54.71	54.86	54.41	54.60	33,328	+0.02(+0.05%)
Mar 23, 2017	54.46	54.87	54.44	54.58	28,511	+0.13(+0.24%)
Mar 22, 2017	54.25	54.49	54.16	54.45	89,739	+0.20(+0.37%)
Mar 21, 2017	55.38	55.38	54.20	54.25	50,922	-0.96(-1.74%)
Mar 20, 2017	55.39	55.42	55.10	55.21	29,101	-0.20(-0.36%)
Mar 17, 2017	55.57	55.57	55.34	55.41	69,203	-0.04(-0.07%)
Mar 16, 2017	55.54	55.54	55.36	55.45	34,689	+0.07(+0.12%)
Mar 15, 2017	54.92	55.51	54.92	55.38	42,321	+0.54(+0.98%)
Mar 14, 2017	55.02	55.02	54.70	54.84	41,526	-0.31(-0.56%)
Mar 13, 2017	55.10	55.15	55.01	55.15	31,281	+0.16(+0.30%)
Mar 10, 2017	55.01	55.17	54.81	54.99	27,406	+0.27(+0.49%)
Mar 09, 2017	54.66	54.85	54.43	54.72	43,342	+0.06(+0.11%)
Mar 08, 2017	54.72	54.90	54.64	54.66	59,616	-0.03(-0.05%)
Mar 07, 2017	54.85	54.95	54.68	54.69	41,921	-0.32(-0.58%)
Mar 06, 2017	55.05	55.12	54.83	55.01	105,978	-0.24(-0.43%)
Mar 03, 2017	55.01	55.26	54.94	55.25	42,861	+0.20(+0.36%)
Mar 02, 2017	55.30	55.30	55.02	55.05	87,048	-0.33(-0.59%)

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.