Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.05	57.06	56.78	56.87	1,305,895	-0.09(-0.15%)
May 30, 2017	56.84	56.96	56.84	56.96	1,417,150	-0.03(-0.05%)
May 26, 2017	56.94	56.99	56.90	56.98	1,442,456	-0.03(-0.06%)
May 25, 2017	56.94	57.10	56.94	57.02	1,258,611	+0.17(+0.30%)
May 24, 2017	56.68	56.87	56.67	56.85	1,112,202	+0.11(+0.20%)
May 23, 2017	56.72	56.81	56.68	56.73	1,943,650	+0.03(+0.05%)
May 22, 2017	56.58	56.73	56.58	56.71	1,731,494	+0.23(+0.40%)
May 19, 2017	56.19	56.59	56.19	56.48	1,394,354	+0.58(+1.04%)
May 18, 2017	55.75	56.08	55.55	55.90	2,281,140	+0.07(+0.12%)
May 17, 2017	56.32	56.42	55.83	55.83	1,695,691	-0.86(-1.51%)
May 16, 2017	56.77	56.79	56.62	56.69	781,461	+0.10(+0.18%)
May 15, 2017	56.46	56.62	56.42	56.59	1,453,923	+0.31(+0.55%)
May 12, 2017	56.22	56.30	56.16	56.27	1,117,882	+0.07(+0.12%)
May 11, 2017	56.20	56.22	55.93	56.20	3,163,924	-0.08(-0.14%)
May 10, 2017	56.13	56.31	56.13	56.28	1,076,766	+0.13(+0.23%)
May 09, 2017	56.19	56.30	56.07	56.15	1,166,910	-0.02(-0.03%)
May 08, 2017	56.22	56.24	56.09	56.17	1,004,885	-0.11(-0.20%)
May 05, 2017	56.01	56.34	55.95	56.28	1,163,525	+0.37(+0.67%)
May 04, 2017	55.85	55.93	55.74	55.91	812,341	+0.12(+0.22%)
May 03, 2017	55.81	55.85	55.67	55.79	1,084,598	-0.16(-0.29%)
May 02, 2017	55.92	55.96	55.80	55.95	3,870,292	+0.16(+0.29%)
May 01, 2017	55.78	55.90	55.70	55.79	1,465,446	+0.15(+0.26%)
Apr 28, 2017	55.69	55.75	55.58	55.64	1,746,384	-0.02(-0.03%)
Apr 27, 2017	55.74	55.75	55.53	55.66	2,191,819	+0.02(+0.03%)
Apr 26, 2017	55.69	55.89	55.64	55.64	1,572,209	-0.11(-0.20%)
Apr 25, 2017	55.60	55.82	55.59	55.75	2,578,054	+0.37(+0.67%)
Apr 24, 2017	55.35	55.46	55.31	55.38	2,246,212	+0.83(+1.52%)
Apr 21, 2017	54.59	54.64	54.46	54.55	2,352,413	-0.08(-0.14%)
Apr 20, 2017	54.50	54.72	54.44	54.63	1,942,453	+0.43(+0.80%)
Apr 19, 2017	54.49	54.53	54.13	54.20	1,128,043	-0.14(-0.25%)
Apr 18, 2017	54.32	54.46	54.16	54.33	2,022,563	-0.27(-0.49%)
Apr 17, 2017	54.39	54.60	54.33	54.60	2,453,255	+0.42(+0.78%)
Apr 13, 2017	54.43	54.55	54.18	54.18	2,090,713	-0.36(-0.67%)
Apr 12, 2017	54.63	54.64	54.41	54.54	1,369,616	-0.13(-0.24%)
Apr 11, 2017	54.65	54.70	54.29	54.67	1,426,990	+0.07(+0.13%)
Apr 10, 2017	54.62	54.74	54.50	54.60	2,100,051	-0.02(-0.03%)
Apr 07, 2017	54.59	54.77	54.55	54.62	1,100,780	-0.05(-0.09%)
Apr 06, 2017	54.66	54.78	54.54	54.67	1,909,113	+0.05(+0.10%)
Apr 05, 2017	54.91	55.11	54.56	54.62	3,345,317	-0.15(-0.27%)
Apr 04, 2017	54.61	54.78	54.53	54.77	2,284,489	+0.02(+0.03%)
Apr 03, 2017	54.80	54.85	54.39	54.75	2,350,559	-0.01(-0.02%)
Mar 31, 2017	54.74	54.94	54.74	54.76	2,383,755	-0.13(-0.24%)
Mar 30, 2017	54.90	55.05	54.86	54.89	1,818,937	-0.03(-0.05%)
Mar 29, 2017	54.66	54.97	54.66	54.91	2,858,591	+0.03(+0.05%)
Mar 28, 2017	54.59	54.98	54.57	54.89	4,861,265	+0.24(+0.44%)
Mar 27, 2017	54.27	54.68	54.23	54.65	2,050,987	+0.04(+0.08%)
Mar 24, 2017	54.61	54.78	54.46	54.60	1,736,954	+0.02(+0.03%)
Mar 23, 2017	54.48	54.80	54.44	54.59	4,115,923	+0.03(+0.05%)
Mar 22, 2017	54.39	54.59	54.25	54.56	2,073,876	+0.10(+0.19%)
Mar 21, 2017	55.22	55.29	54.41	54.46	2,929,210	-0.53(-0.96%)
Mar 20, 2017	55.04	55.12	54.90	54.98	1,574,468	+0.01(+0.02%)
Mar 17, 2017	55.07	55.15	54.95	54.98	1,843,104	-0.03(-0.05%)
Mar 16, 2017	55.10	55.13	54.91	55.00	2,394,007	+0.11(+0.20%)
Mar 15, 2017	54.46	54.99	54.38	54.89	3,501,221	+0.65(+1.20%)
Mar 14, 2017	54.31	54.34	54.15	54.24	2,057,292	-0.31(-0.57%)
Mar 13, 2017	54.47	54.57	54.44	54.55	1,471,388	+0.21(+0.38%)
Mar 10, 2017	54.34	54.47	54.16	54.34	2,706,990	+0.29(+0.54%)
Mar 09, 2017	54.05	54.13	53.85	54.05	1,934,869	+0.03(+0.06%)
Mar 08, 2017	54.21	54.26	53.97	54.01	1,862,748	-0.18(-0.34%)
Mar 07, 2017	54.22	54.30	54.14	54.20	1,226,313	-0.13(-0.24%)
Mar 06, 2017	54.32	54.38	54.18	54.33	1,075,336	-0.16(-0.29%)
Mar 03, 2017	54.38	54.51	54.27	54.48	1,923,567	+0.13(+0.24%)
Mar 02, 2017	54.53	54.57	54.30	54.35	2,265,231	-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.