Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.53	57.54	57.25	57.35	1,295,053	-0.09(-0.15%)
May 30, 2017	57.31	57.43	57.31	57.43	1,405,384	-0.03(-0.05%)
May 26, 2017	57.42	57.47	57.37	57.46	1,430,481	-0.03(-0.06%)
May 25, 2017	57.42	57.57	57.42	57.50	1,248,162	+0.17(+0.30%)
May 24, 2017	57.16	57.35	57.15	57.32	1,102,968	+0.11(+0.20%)
May 23, 2017	57.19	57.29	57.16	57.21	1,927,513	+0.03(+0.05%)
May 22, 2017	57.05	57.21	57.05	57.18	1,717,118	+0.23(+0.40%)
May 19, 2017	56.66	57.06	56.66	56.95	1,382,778	+0.58(+1.04%)
May 18, 2017	56.22	56.55	56.01	56.37	2,262,202	+0.07(+0.12%)
May 17, 2017	56.79	56.89	56.30	56.30	1,681,612	-0.86(-1.51%)
May 16, 2017	57.24	57.26	57.09	57.16	774,973	+0.10(+0.18%)
May 15, 2017	56.94	57.09	56.89	57.06	1,441,853	+0.31(+0.55%)
May 12, 2017	56.69	56.77	56.63	56.74	1,108,601	+0.07(+0.12%)
May 11, 2017	56.67	56.69	56.40	56.68	3,137,657	-0.08(-0.14%)
May 10, 2017	56.60	56.78	56.60	56.75	1,067,827	+0.13(+0.23%)
May 09, 2017	56.66	56.77	56.54	56.62	1,157,222	-0.02(-0.03%)
May 08, 2017	56.69	56.71	56.56	56.64	996,542	-0.11(-0.20%)
May 05, 2017	56.47	56.81	56.42	56.75	1,153,865	+0.38(+0.67%)
May 04, 2017	56.32	56.40	56.21	56.38	805,597	+0.12(+0.22%)
May 03, 2017	56.27	56.31	56.13	56.26	1,075,593	-0.17(-0.29%)
May 02, 2017	56.39	56.43	56.27	56.42	3,838,160	+0.17(+0.29%)
May 01, 2017	56.25	56.37	56.16	56.26	1,453,279	+0.15(+0.26%)
Apr 28, 2017	56.16	56.22	56.05	56.11	1,731,885	-0.02(-0.03%)
Apr 27, 2017	56.20	56.22	55.99	56.13	2,173,622	+0.02(+0.03%)
Apr 26, 2017	56.16	56.36	56.10	56.11	1,559,156	-0.11(-0.20%)
Apr 25, 2017	56.06	56.29	56.06	56.22	2,556,650	+0.38(+0.67%)
Apr 24, 2017	55.81	55.92	55.78	55.85	2,227,563	+0.84(+1.52%)
Apr 21, 2017	55.05	55.10	54.91	55.01	2,332,883	-0.08(-0.14%)
Apr 20, 2017	54.96	55.17	54.89	55.09	1,926,326	+0.44(+0.80%)
Apr 19, 2017	54.95	54.99	54.58	54.65	1,118,678	-0.14(-0.25%)
Apr 18, 2017	54.77	54.91	54.62	54.79	2,005,771	-0.27(-0.49%)
Apr 17, 2017	54.84	55.06	54.78	55.06	2,432,888	+0.43(+0.78%)
Apr 13, 2017	54.89	55.01	54.63	54.63	2,073,356	-0.37(-0.67%)
Apr 12, 2017	55.09	55.10	54.87	55.00	1,358,245	-0.13(-0.24%)
Apr 11, 2017	55.10	55.16	54.75	55.13	1,415,143	+0.07(+0.13%)
Apr 10, 2017	55.08	55.20	54.96	55.06	2,082,616	-0.02(-0.03%)
Apr 07, 2017	55.05	55.23	55.01	55.08	1,091,641	-0.05(-0.10%)
Apr 06, 2017	55.11	55.23	54.99	55.13	1,893,263	+0.05(+0.10%)
Apr 05, 2017	55.37	55.57	55.02	55.08	3,317,543	-0.15(-0.27%)
Apr 04, 2017	55.07	55.24	54.99	55.23	2,265,523	+0.02(+0.03%)
Apr 03, 2017	55.26	55.30	54.84	55.21	2,331,044	-0.01(-0.02%)
Mar 31, 2017	55.20	55.40	55.20	55.22	2,363,964	-0.13(-0.24%)
Mar 30, 2017	55.36	55.51	55.32	55.35	1,803,835	-0.03(-0.05%)
Mar 29, 2017	55.12	55.43	55.12	55.37	2,834,858	+0.03(+0.05%)
Mar 28, 2017	55.05	55.44	55.03	55.35	4,820,906	+0.24(+0.44%)
Mar 27, 2017	54.72	55.13	54.68	55.10	2,033,959	+0.04(+0.08%)
Mar 24, 2017	55.07	55.23	54.92	55.06	1,722,533	+0.02(+0.03%)
Mar 23, 2017	54.94	55.26	54.89	55.04	4,081,751	+0.03(+0.05%)
Mar 22, 2017	54.84	55.04	54.70	55.02	2,056,658	+0.10(+0.19%)
Mar 21, 2017	55.68	55.75	54.87	54.91	2,904,891	-0.53(-0.96%)
Mar 20, 2017	55.50	55.58	55.36	55.44	1,561,397	+0.01(+0.02%)
Mar 17, 2017	55.53	55.61	55.41	55.44	1,827,802	-0.03(-0.05%)
Mar 16, 2017	55.56	55.59	55.37	55.46	2,374,131	+0.11(+0.20%)
Mar 15, 2017	54.91	55.45	54.83	55.35	3,472,153	+0.65(+1.20%)
Mar 14, 2017	54.76	54.80	54.60	54.69	2,040,212	-0.31(-0.57%)
Mar 13, 2017	54.93	55.03	54.89	55.01	1,459,172	+0.21(+0.38%)
Mar 10, 2017	54.80	54.93	54.62	54.80	2,684,515	+0.30(+0.54%)
Mar 09, 2017	54.50	54.58	54.30	54.50	1,918,805	+0.03(+0.06%)
Mar 08, 2017	54.67	54.72	54.42	54.47	1,847,283	-0.18(-0.34%)
Mar 07, 2017	54.68	54.75	54.59	54.65	1,216,131	-0.13(-0.24%)
Mar 06, 2017	54.77	54.84	54.64	54.78	1,066,408	-0.16(-0.29%)
Mar 03, 2017	54.83	54.97	54.72	54.94	1,907,597	+0.13(+0.24%)
Mar 02, 2017	54.99	55.03	54.76	54.81	2,246,425	-0.35(-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.