Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.63	55.34	54.52	55.23	3,779,501	+0.39(+0.71%)
May 27, 2016	54.99	54.84	54.84	54.84	1,500,368	+0.01(+0.01%)
May 26, 2016	54.19	54.91	54.18	54.83	1,517,932	+0.71(+1.31%)
May 25, 2016	54.26	54.32	53.83	54.13	2,308,210	-0.26(-0.49%)
May 24, 2016	54.10	54.51	53.94	54.39	2,025,087	+0.33(+0.61%)
May 23, 2016	54.54	54.59	54.01	54.06	2,123,034	-0.35(-0.64%)
May 20, 2016	54.34	54.46	53.81	54.40	2,881,400	+0.25(+0.46%)
May 19, 2016	53.60	54.18	53.01	54.16	2,798,038	+0.52(+0.97%)
May 18, 2016	54.40	54.74	53.40	53.64	4,041,708	-0.86(-1.58%)
May 17, 2016	55.63	55.71	54.16	54.50	3,711,131	-1.30(-2.34%)
May 16, 2016	55.62	55.81	55.08	55.80	2,503,919	+0.05(+0.08%)
May 13, 2016	55.98	56.13	55.57	55.75	2,543,237	-0.25(-0.45%)
May 12, 2016	55.66	56.20	55.13	56.01	4,095,318	+0.40(+0.71%)
May 11, 2016	55.07	55.89	54.82	55.61	12,357,881	+0.46(+0.84%)
May 10, 2016	54.74	55.85	54.66	55.15	5,781,408	-0.40(-0.73%)
May 09, 2016	55.52	55.90	55.11	55.55	2,553,675	+0.14(+0.26%)
May 06, 2016	56.35	56.36	54.44	55.41	4,924,743	-1.06(-1.88%)
May 05, 2016	56.75	57.35	56.12	56.47	2,683,126	-0.49(-0.85%)
May 04, 2016	56.12	57.27	56.08	56.96	2,153,400	+0.75(+1.34%)
May 03, 2016	56.39	56.71	55.99	56.20	2,107,451	-0.13(-0.24%)

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.