Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.83	55.41	54.03	55.28	199,544	+0.31(+0.57%)
May 30, 2017	55.01	55.23	54.56	54.97	108,801	-0.22(-0.41%)
May 26, 2017	54.83	55.37	54.52	55.19	101,340	+0.31(+0.57%)
May 25, 2017	55.68	55.79	54.65	54.88	109,763	-0.54(-0.97%)
May 24, 2017	55.15	55.46	54.65	55.41	163,088	+0.49(+0.90%)
May 23, 2017	54.92	55.23	54.29	54.92	126,578	+0.04(+0.08%)
May 22, 2017	54.03	54.92	53.89	54.88	137,761	+1.25(+2.34%)
May 19, 2017	53.49	54.25	53.49	53.62	274,672	+0.22(+0.42%)
May 18, 2017	52.95	53.62	52.38	53.40	282,678	+0.36(+0.68%)
May 17, 2017	55.10	54.29	52.82	53.04	181,642	-2.06(-3.74%)
May 16, 2017	55.50	55.50	54.65	55.10	162,346	-0.18(-0.32%)
May 15, 2017	55.10	55.50	54.61	55.28	153,023	+0.27(+0.49%)
May 12, 2017	55.77	55.77	54.79	55.01	75,497	-0.76(-1.36%)
May 11, 2017	55.91	56.31	54.88	55.77	95,887	-0.32(-0.57%)
May 10, 2017	55.60	56.14	55.38	56.09	157,056	+0.49(+0.88%)
May 09, 2017	56.14	56.14	55.07	55.60	186,322	-0.45(-0.80%)
May 08, 2017	56.94	57.03	55.80	56.05	222,996	-0.98(-1.72%)
May 05, 2017	56.94	57.25	56.27	57.03	132,158	+0.22(+0.39%)
May 04, 2017	56.85	57.07	56.43	56.81	164,198	+0.04(+0.08%)
May 03, 2017	56.90	57.16	56.41	56.76	184,258	-0.62(-1.09%)
May 02, 2017	56.72	57.48	56.54	57.39	162,110	+0.58(+1.02%)
May 01, 2017	57.25	57.52	56.14	56.81	242,300	-0.22(-0.39%)
Apr 28, 2017	59.79	59.79	56.01	57.03	341,385	-2.45(-4.12%)
Apr 27, 2017	58.28	61.49	58.28	59.48	455,436	+2.36(+4.13%)
Apr 26, 2017	56.27	57.48	56.23	57.12	283,914	+0.85(+1.50%)
Apr 25, 2017	56.58	57.21	56.27	56.27	187,887	+0.09(+0.16%)
Apr 24, 2017	56.27	56.34	55.65	56.18	189,068	+0.98(+1.78%)
Apr 21, 2017	54.62	55.47	54.00	55.20	303,205	+0.40(+0.73%)
Apr 20, 2017	53.33	54.89	53.24	54.80	263,810	+1.78(+3.36%)
Apr 19, 2017	52.40	53.64	52.40	53.02	252,929	+0.71(+1.36%)
Apr 18, 2017	52.49	53.11	52.26	52.31	222,849	-0.71(-1.34%)
Apr 17, 2017	52.62	53.06	52.49	53.02	116,792	+0.53(+1.02%)
Apr 13, 2017	53.24	53.55	52.31	52.49	105,301	-0.76(-1.42%)
Apr 12, 2017	54.67	54.67	53.11	53.24	109,078	-1.78(-3.24%)
Apr 11, 2017	54.18	55.02	53.91	55.02	93,658	+0.62(+1.15%)
Apr 10, 2017	54.00	54.67	53.87	54.40	106,758	+0.36(+0.66%)
Apr 07, 2017	54.04	54.40	53.78	54.04	127,047	-0.13(-0.25%)
Apr 06, 2017	54.76	54.76	53.82	54.18	185,498	-0.49(-0.90%)
Apr 05, 2017	55.25	55.69	54.31	54.67	167,513	-0.09(-0.16%)
Apr 04, 2017	54.18	54.85	54.18	54.76	116,840	+0.49(+0.90%)
Apr 03, 2017	55.07	55.25	54.04	54.27	158,349	-0.85(-1.54%)
Mar 31, 2017	54.76	55.69	54.58	55.11	218,766	+0.27(+0.49%)
Mar 30, 2017	54.45	54.98	54.36	54.85	153,497	+0.49(+0.90%)
Mar 29, 2017	54.45	54.53	54.18	54.36	94,306	-0.18(-0.33%)
Mar 28, 2017	53.47	54.53	53.24	54.53	232,949	+0.85(+1.58%)
Mar 27, 2017	53.60	53.91	52.84	53.69	132,756	-0.89(-1.63%)
Mar 24, 2017	54.98	55.38	54.31	54.58	139,363	-0.27(-0.49%)
Mar 23, 2017	55.02	55.25	54.62	54.85	148,750	-0.18(-0.32%)
Mar 22, 2017	54.62	55.07	54.22	55.02	188,440	+0.31(+0.57%)
Mar 21, 2017	55.96	56.09	54.67	54.71	261,723	-0.85(-1.52%)
Mar 20, 2017	55.43	55.96	54.98	55.56	168,529	+0.18(+0.32%)
Mar 17, 2017	54.45	55.56	54.04	55.38	394,422	+1.16(+2.14%)
Mar 16, 2017	54.62	54.76	54.00	54.22	175,960	-0.22(-0.41%)
Mar 15, 2017	53.42	54.58	53.06	54.45	178,727	+1.25(+2.35%)
Mar 14, 2017	53.82	53.82	52.84	53.20	173,685	-1.07(-1.97%)
Mar 13, 2017		55.02	53.60	54.27	175,356	+0.45(+0.83%)
Mar 10, 2017	53.38	53.93	53.24	53.82	168,271	+0.67(+1.26%)
Mar 09, 2017	54.76	54.98	52.89	53.15	357,222	-1.74(-3.17%)
Mar 08, 2017	55.87	56.05	54.85	54.89	211,613	-0.76(-1.36%)
Mar 07, 2017	55.92	56.09	55.60	55.65	135,510	-0.36(-0.64%)
Mar 06, 2017	55.83	56.21	55.60	56.01	226,276	-0.31(-0.55%)
Mar 03, 2017	56.45	56.54	56.01	56.32	171,435	+0.00(+0.00%)
Mar 02, 2017	57.48	57.48	56.14	56.32	261,821	-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.