Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.72	54.42	53.61	54.32	3,843,302	+0.39(+0.71%)
May 27, 2016	54.07	53.93	53.93	53.93	1,525,695	+0.01(+0.01%)
May 26, 2016	53.29	54.00	53.28	53.92	1,543,556	+0.70(+1.31%)
May 25, 2016	53.36	53.42	52.94	53.23	2,347,174	-0.26(-0.49%)
May 24, 2016	53.20	53.61	53.04	53.49	2,059,272	+0.33(+0.61%)
May 23, 2016	53.64	53.68	53.11	53.16	2,158,872	-0.34(-0.64%)
May 20, 2016	53.44	53.55	52.92	53.50	2,930,040	+0.24(+0.46%)
May 19, 2016	52.71	53.28	52.13	53.26	2,845,270	+0.51(+0.97%)
May 18, 2016	53.50	53.83	52.52	52.75	4,109,935	-0.85(-1.58%)
May 17, 2016	54.71	54.79	53.26	53.59	3,773,777	-1.28(-2.34%)
May 16, 2016	54.70	54.88	54.16	54.87	2,546,187	+0.04(+0.08%)
May 13, 2016	55.05	55.20	54.65	54.83	2,586,168	-0.25(-0.45%)
May 12, 2016	54.74	55.27	54.22	55.08	4,164,449	+0.39(+0.71%)
May 11, 2016	54.15	54.96	53.91	54.69	12,566,490	+0.46(+0.84%)
May 10, 2016	53.83	54.92	53.76	54.23	5,879,002	-0.40(-0.73%)
May 09, 2016	54.59	54.98	54.20	54.63	2,596,782	+0.14(+0.26%)
May 06, 2016	55.42	55.42	53.54	54.49	5,007,876	-1.04(-1.88%)
May 05, 2016	55.81	56.40	55.19	55.53	2,728,419	-0.48(-0.85%)
May 04, 2016	55.19	56.32	55.14	56.01	2,189,751	+0.74(+1.34%)
May 03, 2016	55.45	55.77	55.06	55.27	2,143,026	-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.