Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.99	58.03	57.50	57.78	2,359,275	-0.18(-0.31%)
May 30, 2017	57.20	58.02	57.18	57.96	976,931	+0.49(+0.86%)
May 26, 2017	57.63	57.79	57.42	57.47	1,243,817	-0.35(-0.61%)
May 25, 2017	57.24	57.85	57.07	57.82	1,636,080	+0.81(+1.43%)
May 24, 2017	56.58	57.05	56.18	57.00	1,122,898	+0.63(+1.11%)
May 23, 2017	56.47	56.76	56.31	56.38	2,300,284	-0.10(-0.19%)
May 22, 2017	56.07	56.52	55.97	56.48	727,570	+0.61(+1.10%)
May 19, 2017	54.90	56.02	54.89	55.87	1,313,751	+1.06(+1.93%)
May 18, 2017	54.38	55.18	54.01	54.81	1,929,581	+0.41(+0.75%)
May 17, 2017	55.47	55.68	54.26	54.40	1,530,262	-1.80(-3.20%)
May 16, 2017	56.38	57.02	56.17	56.20	1,948,780	-0.11(-0.20%)
May 15, 2017	55.76	56.42	55.64	56.31	1,412,901	+0.99(+1.79%)
May 12, 2017	55.02	55.47	54.82	55.32	648,364	+0.15(+0.27%)
May 11, 2017	55.33	55.58	54.96	55.17	916,979	-0.57(-1.02%)
May 10, 2017	55.47	55.86	55.31	55.73	975,755	+0.36(+0.65%)
May 09, 2017	55.39	55.85	55.04	55.38	1,045,461	-0.16(-0.30%)
May 08, 2017	55.77	55.88	55.44	55.54	1,168,437	-0.16(-0.28%)
May 05, 2017	54.92	55.71	54.76	55.70	1,218,232	+0.84(+1.52%)
May 04, 2017	54.94	55.17	54.61	54.86	1,148,577	-0.04(-0.07%)
May 03, 2017	54.90	55.13	54.56	54.90	1,137,130	-0.22(-0.41%)
May 02, 2017	54.64	55.14	54.42	55.12	1,393,744	+0.55(+1.01%)
May 01, 2017	54.02	54.70	53.97	54.57	1,534,323	+0.63(+1.16%)
Apr 28, 2017	53.84	54.17	53.73	53.94	1,695,215	-0.01(-0.03%)
Apr 27, 2017	53.89	54.70	53.80	53.96	2,190,732	-0.06(-0.11%)
Apr 26, 2017	54.85	55.25	53.99	54.02	3,416,190	-0.53(-0.97%)
Apr 25, 2017	55.41	55.61	54.53	54.55	4,153,981	-1.91(-3.38%)
Apr 24, 2017	56.48	56.79	56.29	56.46	1,659,359	+0.70(+1.26%)
Apr 21, 2017	55.51	55.86	55.35	55.76	1,163,318	+0.18(+0.32%)
Apr 20, 2017	55.13	56.01	54.82	55.58	1,907,225	+0.94(+1.72%)
Apr 19, 2017	55.14	55.18	54.56	54.64	1,195,616	-0.25(-0.46%)
Apr 18, 2017	54.95	55.11	54.50	54.89	1,262,248	-0.38(-0.69%)
Apr 17, 2017	54.61	55.43	54.61	55.27	1,140,962	+0.88(+1.62%)
Apr 13, 2017	54.72	55.03	54.35	54.39	1,336,798	-0.35(-0.64%)
Apr 12, 2017	55.16	55.33	54.62	54.74	1,341,525	-0.45(-0.81%)
Apr 11, 2017	55.64	55.64	54.67	55.19	1,768,960	-0.47(-0.84%)
Apr 10, 2017	55.06	55.95	55.03	55.66	2,207,126	+0.90(+1.64%)
Apr 07, 2017	55.29	55.59	54.64	54.76	2,095,202	-0.37(-0.66%)
Apr 06, 2017	54.93	55.38	54.82	55.13	1,116,105	+0.34(+0.61%)
Apr 05, 2017	55.30	56.00	54.57	54.79	1,947,144	-0.29(-0.53%)
Apr 04, 2017	54.24	55.23	54.18	55.09	1,394,434	+0.54(+1.00%)
Apr 03, 2017	55.14	55.29	54.11	54.54	1,395,178	-0.63(-1.14%)
Mar 31, 2017	55.18	55.56	55.03	55.17	1,299,996	-0.02(-0.04%)
Mar 30, 2017	55.28	55.72	55.17	55.19	733,207	+0.13(+0.24%)
Mar 29, 2017	54.97	55.09	54.67	55.06	597,093	-0.04(-0.08%)
Mar 28, 2017	54.28	55.29	54.28	55.10	1,254,159	+0.90(+1.65%)
Mar 27, 2017	53.47	54.40	53.41	54.20	1,073,071	+0.25(+0.46%)
Mar 24, 2017	54.05	54.41	53.74	53.96	656,022	-0.10(-0.18%)
Mar 23, 2017	53.62	54.38	53.29	54.06	1,343,598	+0.51(+0.95%)
Mar 22, 2017	53.03	53.82	53.03	53.55	1,150,371	+0.31(+0.57%)
Mar 21, 2017	53.95	54.47	53.19	53.24	2,575,839	-0.49(-0.90%)
Mar 20, 2017	53.79	54.03	53.52	53.73	2,074,292	-0.12(-0.22%)
Mar 17, 2017	54.11	54.38	53.83	53.85	1,732,292	-0.04(-0.07%)
Mar 16, 2017	54.33	54.68	53.86	53.88	1,128,554	-0.30(-0.55%)
Mar 15, 2017	53.66	54.26	53.36	54.18	1,230,356	+0.96(+1.81%)
Mar 14, 2017	53.89	54.16	53.16	53.22	1,363,800	-1.11(-2.05%)
Mar 13, 2017	54.06	54.50	53.93	54.33	1,078,610	+0.34(+0.64%)
Mar 10, 2017	53.85	54.46	53.64	53.99	1,251,583	+0.48(+0.91%)
Mar 09, 2017	53.29	53.79	53.12	53.50	1,073,558	+0.11(+0.21%)
Mar 08, 2017	53.76	53.92	53.32	53.39	1,402,814	-0.12(-0.22%)
Mar 07, 2017	53.28	53.73	53.28	53.51	1,625,694	+0.06(+0.11%)
Mar 06, 2017	52.89	53.53	52.87	53.45	1,432,969	+0.25(+0.47%)
Mar 03, 2017	52.34	53.22	52.31	53.20	1,321,039	+0.79(+1.51%)
Mar 02, 2017	51.97	52.57	51.90	52.41	1,440,349	-0.12(-0.23%)

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.