Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.79	57.86	57.78	57.80	2,330	+0.02(+0.03%)
May 30, 2017	57.78	57.78	57.78	57.78	534	+0.29(+0.51%)
May 26, 2017	57.40	57.49	57.40	57.49	609	+0.00(+0.00%)
May 25, 2017	57.49	57.49	57.49	57.49	207	+0.19(+0.33%)
May 24, 2017	57.20	57.30	57.12	57.30	9,816	-0.14(-0.24%)
May 23, 2017	57.64	57.64	57.43	57.43	6,826	+0.13(+0.23%)
May 22, 2017	57.26	57.36	57.26	57.31	2,588	-0.17(-0.29%)
May 19, 2017	57.27	57.47	57.22	57.47	16,468	+0.09(+0.16%)
May 18, 2017	57.25	57.46	57.23	57.38	17,609	+0.33(+0.58%)
May 17, 2017	57.12	57.17	57.03	57.05	12,539	+0.34(+0.60%)
May 16, 2017	56.74	56.74	56.61	56.71	1,119	+0.21(+0.38%)
May 15, 2017	56.58	56.58	56.49	56.49	2,315	+0.19(+0.34%)
May 12, 2017	56.31	56.38	56.30	56.30	6,415	+0.35(+0.63%)
May 11, 2017	56.00	56.00	55.92	55.95	7,637	-0.07(-0.13%)
May 10, 2017	56.10	56.10	56.03	56.03	1,192	-0.15(-0.26%)
May 09, 2017	56.18	56.18	56.11	56.17	4,113	-0.10(-0.18%)
May 08, 2017	56.34	56.34	56.27	56.27	6,601	+0.25(+0.45%)
May 05, 2017	55.85	56.02	55.83	56.02	11,791	+0.40(+0.72%)
May 04, 2017	55.63	55.66	55.62	55.62	2,538	-0.07(-0.12%)
May 03, 2017	55.52	55.69	55.47	55.69	4,699	+0.08(+0.14%)
May 02, 2017	55.60	55.64	55.60	55.61	951	+0.08(+0.15%)
May 01, 2017	55.53	55.53	55.53	55.53	610	+0.03(+0.06%)
Apr 28, 2017	55.47	55.52	55.47	55.50	695	-0.20(-0.36%)
Apr 27, 2017	55.65	55.71	55.64	55.70	13,194	+0.06(+0.11%)
Apr 26, 2017	55.61	55.67	55.55	55.64	4,932	-0.17(-0.30%)
Apr 25, 2017	55.95	55.95	55.80	55.80	4,360	-0.10(-0.18%)
Apr 24, 2017	55.68	55.91	55.68	55.91	1,808	+0.33(+0.60%)
Apr 21, 2017	55.58	55.59	55.56	55.57	7,531	+0.08(+0.15%)
Apr 20, 2017	55.28	55.49	55.28	55.49	15,697	+0.05(+0.10%)
Apr 19, 2017	55.53	55.53	55.41	55.44	2,290	-0.12(-0.22%)
Apr 18, 2017	55.52	55.56	55.52	55.56	892	-0.10(-0.18%)
Apr 17, 2017	55.67	55.73	55.66	55.66	1,080	+0.63(+1.14%)
Apr 13, 2017	55.16	55.16	55.03	55.03	2,722	-0.25(-0.46%)
Apr 12, 2017	55.27	55.29	55.23	55.29	733	-0.00(-0.01%)
Apr 11, 2017	55.16	55.29	55.09	55.29	1,104	+0.30(+0.55%)
Apr 10, 2017	54.89	54.98	54.87	54.98	1,526	-0.16(-0.28%)
Apr 07, 2017	55.12	55.16	55.12	55.14	3,055	+0.22(+0.40%)
Apr 06, 2017	55.00	55.00	54.91	54.92	4,553	-0.53(-0.96%)
Apr 05, 2017	55.42	55.51	55.38	55.45	5,307	-0.14(-0.25%)
Apr 04, 2017	55.45	55.60	55.45	55.59	5,450	+0.18(+0.33%)
Apr 03, 2017	55.37	55.41	55.37	55.41	709	+0.42(+0.77%)
Mar 31, 2017	54.99	55.02	54.92	54.98	3,488	-0.50(-0.90%)
Mar 30, 2017	55.56	55.56	55.48	55.48	2,150	-0.48(-0.87%)
Mar 29, 2017	56.01	56.01	55.95	55.97	549	-0.10(-0.19%)
Mar 28, 2017	56.02	56.14	56.02	56.07	1,798	+0.31(+0.56%)
Mar 27, 2017	55.43	55.80	55.43	55.76	10,367	-0.01(-0.02%)
Mar 24, 2017	55.54	55.79	55.54	55.77	19,983	+0.43(+0.77%)
Mar 23, 2017	55.26	55.34	55.23	55.34	1,337	+0.12(+0.22%)
Mar 22, 2017	55.09	55.22	55.09	55.22	3,132	+0.23(+0.42%)
Mar 21, 2017	55.30	55.30	54.98	54.99	1,632	-0.09(-0.17%)
Mar 20, 2017	54.98	55.21	54.98	55.09	13,671	-0.03(-0.06%)
Mar 17, 2017	54.89	55.18	54.89	55.12	7,819	+0.21(+0.39%)
Mar 16, 2017	55.23	55.27	54.91	54.91	12,979	-0.20(-0.37%)
Mar 15, 2017	54.65	55.15	54.65	55.11	1,773	+0.56(+1.03%)
Mar 14, 2017	54.53	54.55	54.52	54.55	590	-0.25(-0.45%)
Mar 13, 2017	54.75	54.80	54.74	54.80	2,230	+0.39(+0.71%)
Mar 10, 2017	54.42	54.45	54.40	54.41	7,709	+0.42(+0.78%)
Mar 09, 2017	53.94	54.01	53.93	53.99	2,798	-0.06(-0.10%)
Mar 08, 2017	54.05	54.10	54.04	54.05	1,752	-0.25(-0.46%)
Mar 07, 2017	54.30	54.30	54.29	54.29	532	+0.09(+0.17%)
Mar 06, 2017	54.19	54.20	54.15	54.20	5,143	-0.10(-0.19%)
Mar 03, 2017	54.23	54.31	54.16	54.31	2,402	-0.04(-0.08%)
Mar 02, 2017	54.56	54.56	54.26	54.35	4,265	-0.59(-1.08%)

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.