Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	58.67	58.68	58.39	58.48	1,269,887	-0.09(-0.15%)
May 30, 2017	58.45	58.57	58.45	58.57	1,378,074	-0.03(-0.05%)
May 26, 2017	58.55	58.61	58.51	58.60	1,402,683	-0.04(-0.06%)
May 25, 2017	58.55	58.72	58.55	58.63	1,223,907	+0.18(+0.30%)
May 24, 2017	58.29	58.48	58.28	58.46	1,081,535	+0.12(+0.20%)
May 23, 2017	58.33	58.42	58.29	58.34	1,890,057	+0.03(+0.05%)
May 22, 2017	58.18	58.34	58.18	58.31	1,683,751	+0.23(+0.40%)
May 19, 2017	57.78	58.19	57.78	58.08	1,355,908	+0.60(+1.04%)
May 18, 2017	57.34	57.67	57.12	57.49	2,218,242	+0.07(+0.12%)
May 17, 2017	57.91	58.02	57.42	57.42	1,648,935	-0.88(-1.51%)
May 16, 2017	58.38	58.40	58.23	58.30	759,913	+0.11(+0.18%)
May 15, 2017	58.07	58.23	58.02	58.19	1,413,834	+0.32(+0.55%)
May 12, 2017	57.82	57.90	57.75	57.87	1,087,058	+0.07(+0.12%)
May 11, 2017	57.79	57.82	57.51	57.80	3,076,685	-0.08(-0.14%)
May 10, 2017	57.72	57.91	57.72	57.88	1,047,076	+0.13(+0.23%)
May 09, 2017	57.78	57.89	57.66	57.74	1,134,735	-0.02(-0.03%)
May 08, 2017	57.82	57.83	57.68	57.76	977,177	-0.12(-0.20%)
May 05, 2017	57.59	57.94	57.54	57.88	1,131,443	+0.38(+0.67%)
May 04, 2017	57.43	57.51	57.32	57.50	789,943	+0.12(+0.22%)
May 03, 2017	57.39	57.43	57.25	57.37	1,054,692	-0.17(-0.29%)
May 02, 2017	57.50	57.55	57.38	57.54	3,763,576	+0.17(+0.29%)
May 01, 2017	57.36	57.48	57.28	57.37	1,425,039	+0.15(+0.26%)
Apr 28, 2017	57.27	57.34	57.16	57.22	1,698,230	-0.02(-0.03%)
Apr 27, 2017	57.32	57.34	57.10	57.24	2,131,384	+0.02(+0.03%)
Apr 26, 2017	57.27	57.48	57.22	57.22	1,528,858	-0.12(-0.20%)
Apr 25, 2017	57.18	57.41	57.17	57.34	2,506,969	+0.38(+0.67%)
Apr 24, 2017	56.92	57.03	56.88	56.95	2,184,276	+0.85(+1.52%)
Apr 21, 2017	56.14	56.19	56.00	56.10	2,287,550	-0.08(-0.14%)
Apr 20, 2017	56.04	56.27	55.98	56.18	1,888,893	+0.45(+0.80%)
Apr 19, 2017	56.04	56.08	55.66	55.73	1,096,939	-0.14(-0.25%)
Apr 18, 2017	55.86	56.00	55.70	55.88	1,966,795	-0.28(-0.49%)
Apr 17, 2017	55.93	56.15	55.87	56.15	2,385,611	+0.44(+0.78%)
Apr 13, 2017	55.97	56.10	55.72	55.72	2,033,066	-0.37(-0.67%)
Apr 12, 2017	56.18	56.19	55.96	56.09	1,331,851	-0.13(-0.24%)
Apr 11, 2017	56.20	56.25	55.83	56.22	1,387,643	+0.07(+0.13%)
Apr 10, 2017	56.17	56.29	56.04	56.15	2,042,146	-0.02(-0.03%)
Apr 07, 2017	56.14	56.32	56.10	56.17	1,070,428	-0.05(-0.09%)
Apr 06, 2017	56.20	56.33	56.08	56.22	1,856,472	+0.05(+0.10%)
Apr 05, 2017	56.46	56.67	56.11	56.17	3,253,076	-0.15(-0.27%)
Apr 04, 2017	56.16	56.34	56.08	56.32	2,221,499	+0.02(+0.03%)
Apr 03, 2017	56.36	56.40	55.93	56.30	2,285,746	-0.01(-0.02%)
Mar 31, 2017	56.29	56.50	56.29	56.31	2,318,027	-0.13(-0.24%)
Mar 30, 2017	56.45	56.61	56.42	56.45	1,768,783	-0.03(-0.05%)
Mar 29, 2017	56.21	56.53	56.21	56.47	2,779,771	+0.03(+0.05%)
Mar 28, 2017	56.14	56.53	56.12	56.45	4,727,224	+0.25(+0.44%)
Mar 27, 2017	55.80	56.23	55.76	56.20	1,994,435	+0.04(+0.08%)
Mar 24, 2017	56.16	56.33	56.01	56.15	1,689,060	+0.02(+0.03%)
Mar 23, 2017	56.03	56.36	55.98	56.13	4,002,433	+0.03(+0.05%)
Mar 22, 2017	55.93	56.13	55.79	56.11	2,016,692	+0.11(+0.19%)
Mar 21, 2017	56.78	56.85	55.96	56.00	2,848,442	-0.54(-0.96%)
Mar 20, 2017	56.60	56.68	56.45	56.54	1,531,055	+0.01(+0.02%)
Mar 17, 2017	56.63	56.72	56.51	56.53	1,792,284	-0.03(-0.05%)
Mar 16, 2017	56.66	56.69	56.47	56.56	2,327,996	+0.12(+0.21%)
Mar 15, 2017	56.00	56.55	55.92	56.45	3,404,681	+0.67(+1.20%)
Mar 14, 2017	55.85	55.88	55.68	55.78	2,000,566	-0.32(-0.57%)
Mar 13, 2017	56.02	56.12	55.98	56.10	1,430,817	+0.21(+0.38%)
Mar 10, 2017	55.88	56.02	55.70	55.88	2,632,349	+0.30(+0.54%)
Mar 09, 2017	55.58	55.66	55.38	55.58	1,881,518	+0.04(+0.06%)
Mar 08, 2017	55.75	55.80	55.50	55.55	1,811,386	-0.19(-0.34%)
Mar 07, 2017	55.76	55.84	55.67	55.73	1,192,499	-0.13(-0.24%)
Mar 06, 2017	55.86	55.92	55.72	55.87	1,045,686	-0.16(-0.29%)
Mar 03, 2017	55.92	56.06	55.80	56.03	1,870,528	+0.13(+0.24%)
Mar 02, 2017	56.08	56.12	55.84	55.89	2,202,772	-0.36(-0.63%)

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.