Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.99	52.37	51.90	52.00	6,267,704	+0.00(+0.00%)
May 30, 2017	52.38	52.39	51.90	52.00	2,120,846	-0.42(-0.80%)
May 29, 2017	52.48	52.63	52.10	52.42	973,633	-0.06(-0.11%)
May 26, 2017	53.13	53.13	52.34	52.48	1,974,903	-0.49(-0.93%)
May 25, 2017	53.50	53.55	52.83	52.97	2,924,074	-0.49(-0.92%)
May 24, 2017	53.69	53.75	53.06	53.46	1,782,180	-0.14(-0.26%)
May 23, 2017	53.81	54.05	53.34	53.60	2,350,281	+0.09(+0.17%)
May 19, 2017	53.10	53.58	52.80	53.51	2,434,148	+0.75(+1.42%)
May 18, 2017	52.69	52.87	52.07	52.76	3,085,292	+0.11(+0.21%)
May 17, 2017	53.62	53.70	52.53	52.65	3,525,961	-1.19(-2.21%)
May 16, 2017	54.91	54.91	53.84	53.84	2,350,065	-0.70(-1.28%)
May 15, 2017	55.13	55.54	54.52	54.54	2,677,777	-0.41(-0.75%)
May 12, 2017	54.80	55.36	54.75	54.95	1,942,432	+0.18(+0.33%)
May 11, 2017	55.48	55.50	54.53	54.77	3,632,686	-1.77(-3.13%)
May 10, 2017	56.83	56.99	56.16	56.54	2,988,635	-0.07(-0.12%)
May 09, 2017	56.84	57.10	56.15	56.61	1,880,167	-0.37(-0.65%)
May 08, 2017	56.93	57.00	56.49	56.98	1,962,981	+0.39(+0.69%)
May 05, 2017	55.96	56.64	55.60	56.59	2,113,327	+0.86(+1.54%)
May 04, 2017	56.51	56.83	55.54	55.73	3,450,810	-1.12(-1.97%)
May 03, 2017	56.77	57.35	56.61	56.85	2,875,767	-0.09(-0.16%)
May 02, 2017	56.46	57.06	56.30	56.94	2,012,412	+0.70(+1.24%)
May 01, 2017	56.61	56.67	55.81	56.24	1,291,376	-0.34(-0.60%)
Apr 28, 2017	56.82	56.84	56.22	56.58	1,768,190	+0.13(+0.23%)
Apr 27, 2017	57.27	57.27	56.14	56.45	2,131,551	-0.24(-0.42%)
Apr 26, 2017	57.20	57.57	56.68	56.69	1,551,934	-0.80(-1.39%)
Apr 25, 2017	57.28	57.75	57.28	57.49	2,612,240	+0.41(+0.72%)
Apr 24, 2017	56.87	57.49	56.75	57.08	2,921,634	+0.44(+0.78%)
Apr 21, 2017	56.36	56.69	56.07	56.64	1,696,185	+0.21(+0.37%)
Apr 20, 2017	56.12	56.77	56.07	56.43	1,520,478	+0.30(+0.53%)
Apr 19, 2017	56.49	56.72	55.88	56.13	1,904,285	-0.29(-0.51%)
Apr 18, 2017	56.57	56.62	55.89	56.42	3,369,860	-0.35(-0.62%)
Apr 17, 2017	56.43	56.99	56.30	56.77	913,513	+0.48(+0.85%)
Apr 13, 2017	56.44	56.55	56.19	56.29	1,619,926	-0.12(-0.21%)
Apr 12, 2017	56.15	56.60	56.06	56.41	1,528,915	+0.15(+0.27%)
Apr 11, 2017	56.72	56.84	56.08	56.26	1,543,334	-0.71(-1.25%)
Apr 10, 2017	56.68	57.15	56.65	56.97	2,026,909	+0.17(+0.30%)
Apr 07, 2017	56.57	56.91	56.42	56.80	1,614,732	+0.20(+0.35%)
Apr 06, 2017	56.18	56.64	55.82	56.60	1,818,348	+0.94(+1.69%)
Apr 05, 2017	56.05	56.40	55.66	55.66	1,848,902	-0.22(-0.39%)
Apr 04, 2017	55.30	55.97	55.17	55.88	1,427,616	+0.39(+0.70%)
Apr 03, 2017	55.74	56.09	54.87	55.49	2,396,774	-0.22(-0.39%)
Mar 31, 2017	55.18	55.83	55.04	55.71	3,640,057	+0.66(+1.20%)
Mar 30, 2017	56.04	56.08	54.98	55.05	1,616,973	-0.82(-1.47%)
Mar 29, 2017	55.84	56.05	55.31	55.87	1,384,372	+0.12(+0.22%)
Mar 28, 2017	55.45	56.08	55.10	55.75	2,870,174	+0.62(+1.12%)
Mar 27, 2017	54.60	55.24	54.23	55.13	2,613,009	+0.45(+0.82%)
Mar 24, 2017	54.75	55.02	54.50	54.68	1,602,143	+0.14(+0.26%)
Mar 23, 2017	55.11	55.11	54.49	54.54	2,065,404	-0.56(-1.02%)
Mar 22, 2017	54.15	55.30	54.00	55.10	3,427,416	+0.98(+1.81%)
Mar 21, 2017	54.64	54.91	53.87	54.12	3,172,794	-0.37(-0.68%)
Mar 20, 2017	55.03	55.21	54.13	54.49	1,855,237	-0.47(-0.86%)
Mar 17, 2017	55.58	55.85	54.91	54.96	12,559,878	-0.74(-1.33%)
Mar 16, 2017	55.30	55.81	55.09	55.70	2,894,337	+0.65(+1.18%)
Mar 15, 2017	54.84	55.40	54.64	55.05	2,397,928	+0.67(+1.23%)
Mar 14, 2017	55.34	55.34	54.34	54.38	2,939,619	-1.00(-1.81%)
Mar 13, 2017	55.74	55.86	55.36	55.38	4,152,535	-0.28(-0.50%)
Mar 10, 2017	55.51	56.00	55.37	55.66	2,127,226	+0.28(+0.51%)
Mar 09, 2017	55.48	55.94	54.83	55.38	2,844,148	-0.21(-0.38%)
Mar 08, 2017	56.10	56.51	55.48	55.59	3,826,941	-0.54(-0.96%)
Mar 07, 2017	55.40	56.14	55.24	56.13	3,123,694	+0.90(+1.63%)
Mar 06, 2017	54.99	55.48	54.54	55.23	2,617,550	+0.39(+0.71%)
Mar 03, 2017	55.05	55.28	54.70	54.84	3,424,249	-0.39(-0.71%)
Mar 02, 2017	55.26	55.65	55.00	55.23	5,514,216	-0.04(-0.07%)

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.