Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.78	55.36	53.98	55.23	199,728	+0.31(+0.57%)
May 30, 2017	54.96	55.18	54.51	54.92	108,902	-0.22(-0.41%)
May 26, 2017	54.78	55.32	54.47	55.14	101,434	+0.31(+0.57%)
May 25, 2017	55.63	55.74	54.60	54.83	109,864	-0.54(-0.97%)
May 24, 2017	55.09	55.41	54.60	55.36	163,238	+0.49(+0.90%)
May 23, 2017	54.87	55.18	54.24	54.87	126,695	+0.04(+0.08%)
May 22, 2017	53.98	54.87	53.84	54.83	137,888	+1.25(+2.34%)
May 19, 2017	53.44	54.20	53.44	53.57	274,925	+0.22(+0.42%)
May 18, 2017	52.90	53.57	52.33	53.35	282,938	+0.36(+0.67%)
May 17, 2017	55.05	54.24	52.77	52.99	181,809	-2.06(-3.74%)
May 16, 2017	55.45	55.45	54.60	55.05	162,496	-0.18(-0.32%)
May 15, 2017	55.05	55.45	54.56	55.23	153,164	+0.27(+0.49%)
May 12, 2017	55.72	55.72	54.74	54.96	75,567	-0.76(-1.36%)
May 11, 2017	55.85	56.26	54.83	55.72	95,975	-0.32(-0.57%)
May 10, 2017	55.55	56.09	55.33	56.04	157,201	+0.49(+0.88%)
May 09, 2017	56.09	56.09	55.02	55.55	186,493	-0.45(-0.79%)
May 08, 2017	56.89	56.98	55.75	56.00	223,201	-0.98(-1.72%)
May 05, 2017	56.89	57.20	56.22	56.98	132,279	+0.22(+0.39%)
May 04, 2017	56.80	57.02	56.38	56.75	164,349	+0.04(+0.08%)
May 03, 2017	56.84	57.11	56.35	56.71	184,428	-0.62(-1.09%)
May 02, 2017	56.67	57.42	56.49	57.33	162,259	+0.58(+1.02%)
May 01, 2017	57.20	57.47	56.09	56.75	242,523	-0.22(-0.39%)
Apr 28, 2017	59.74	59.74	55.95	56.98	341,700	-2.45(-4.12%)
Apr 27, 2017	58.22	61.43	58.22	59.43	455,856	+2.36(+4.13%)
Apr 26, 2017	56.22	57.42	56.18	57.07	284,176	+0.85(+1.50%)
Apr 25, 2017	56.53	57.16	56.22	56.22	188,060	+0.09(+0.16%)
Apr 24, 2017	56.22	56.29	55.60	56.13	189,242	+0.98(+1.78%)
Apr 21, 2017	54.57	55.42	53.95	55.15	303,485	+0.40(+0.73%)
Apr 20, 2017	53.28	54.84	53.19	54.75	264,053	+1.78(+3.36%)
Apr 19, 2017	52.35	53.59	52.35	52.97	253,162	+0.71(+1.36%)
Apr 18, 2017	52.44	53.06	52.21	52.26	223,054	-0.71(-1.34%)
Apr 17, 2017	52.57	53.02	52.44	52.97	116,900	+0.53(+1.02%)
Apr 13, 2017	53.19	53.51	52.26	52.44	105,398	-0.76(-1.42%)
Apr 12, 2017	54.62	54.62	53.06	53.19	109,179	-1.78(-3.24%)
Apr 11, 2017	54.13	54.97	53.86	54.97	93,744	+0.62(+1.15%)
Apr 10, 2017	53.95	54.62	53.82	54.35	106,857	+0.36(+0.66%)
Apr 07, 2017	53.99	54.35	53.73	53.99	127,164	-0.13(-0.25%)
Apr 06, 2017	54.71	54.71	53.77	54.13	185,669	-0.49(-0.90%)
Apr 05, 2017	55.20	55.64	54.26	54.62	167,668	-0.09(-0.16%)
Apr 04, 2017	54.13	54.80	54.13	54.71	116,948	+0.49(+0.90%)
Apr 03, 2017	55.02	55.20	53.99	54.22	158,495	-0.85(-1.54%)
Mar 31, 2017	54.71	55.64	54.53	55.06	218,968	+0.27(+0.49%)
Mar 30, 2017	54.40	54.93	54.31	54.80	153,638	+0.49(+0.90%)
Mar 29, 2017	54.40	54.48	54.13	54.31	94,393	-0.18(-0.33%)
Mar 28, 2017	53.42	54.48	53.19	54.48	233,163	+0.85(+1.58%)
Mar 27, 2017	53.55	53.86	52.79	53.64	132,878	-0.89(-1.63%)
Mar 24, 2017	54.93	55.33	54.26	54.53	139,492	-0.27(-0.49%)
Mar 23, 2017	54.97	55.20	54.57	54.80	148,887	-0.18(-0.32%)
Mar 22, 2017	54.57	55.02	54.17	54.97	188,614	+0.31(+0.57%)
Mar 21, 2017	55.91	56.04	54.62	54.66	261,965	-0.85(-1.52%)
Mar 20, 2017	55.37	55.91	54.93	55.51	168,684	+0.18(+0.32%)
Mar 17, 2017	54.40	55.51	53.99	55.33	394,786	+1.16(+2.14%)
Mar 16, 2017	54.57	54.71	53.95	54.17	176,122	-0.22(-0.41%)
Mar 15, 2017	53.37	54.53	53.02	54.40	178,892	+1.25(+2.35%)
Mar 14, 2017	53.77	53.77	52.79	53.15	173,845	-1.07(-1.97%)
Mar 13, 2017		54.97	53.55	54.22	175,518	+0.45(+0.83%)
Mar 10, 2017	53.33	53.88	53.19	53.77	168,426	+0.67(+1.26%)
Mar 09, 2017	54.71	54.93	52.84	53.10	357,551	-1.74(-3.17%)
Mar 08, 2017	55.82	56.00	54.80	54.84	211,808	-0.76(-1.36%)
Mar 07, 2017	55.86	56.04	55.55	55.60	135,635	-0.36(-0.64%)
Mar 06, 2017	55.78	56.15	55.55	55.95	226,484	-0.31(-0.55%)
Mar 03, 2017	56.40	56.49	55.95	56.27	171,593	+0.00(+0.00%)
Mar 02, 2017	57.42	57.42	56.09	56.27	262,062	-1.29(-2.24%)

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.