Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	57.04	57.05	56.76	56.86	1,306,175	-0.09(-0.15%)
May 30, 2017	56.82	56.95	56.82	56.95	1,417,454	-0.03(-0.05%)
May 26, 2017	56.93	56.98	56.88	56.97	1,442,766	-0.03(-0.06%)
May 25, 2017	56.93	57.08	56.93	57.01	1,258,881	+0.17(+0.30%)
May 24, 2017	56.67	56.86	56.66	56.83	1,112,441	+0.11(+0.20%)
May 23, 2017	56.71	56.80	56.67	56.72	1,944,067	+0.03(+0.05%)
May 22, 2017	56.56	56.72	56.56	56.69	1,731,865	+0.23(+0.40%)
May 19, 2017	56.18	56.57	56.18	56.47	1,394,654	+0.58(+1.04%)
May 18, 2017	55.74	56.07	55.53	55.89	2,281,630	+0.07(+0.12%)
May 17, 2017	56.30	56.41	55.82	55.82	1,696,054	-0.86(-1.51%)
May 16, 2017	56.76	56.78	56.61	56.68	781,628	+0.10(+0.18%)
May 15, 2017	56.45	56.61	56.41	56.57	1,454,235	+0.31(+0.55%)
May 12, 2017	56.21	56.29	56.15	56.26	1,118,121	+0.07(+0.12%)
May 11, 2017	56.18	56.21	55.92	56.19	3,164,603	-0.08(-0.14%)
May 10, 2017	56.11	56.30	56.11	56.27	1,076,997	+0.13(+0.23%)
May 09, 2017	56.18	56.28	56.06	56.14	1,167,160	-0.02(-0.03%)
May 08, 2017	56.21	56.23	56.08	56.16	1,005,100	-0.11(-0.20%)
May 05, 2017	55.99	56.33	55.94	56.27	1,163,775	+0.37(+0.67%)
May 04, 2017	55.84	55.92	55.73	55.90	812,516	+0.12(+0.22%)
May 03, 2017	55.79	55.83	55.66	55.78	1,084,830	-0.16(-0.29%)
May 02, 2017	55.91	55.95	55.79	55.94	3,871,123	+0.16(+0.29%)
May 01, 2017	55.77	55.89	55.69	55.78	1,465,760	+0.15(+0.26%)
Apr 28, 2017	55.68	55.74	55.57	55.63	1,746,758	-0.02(-0.03%)
Apr 27, 2017	55.73	55.74	55.52	55.65	2,192,289	+0.02(+0.03%)
Apr 26, 2017	55.68	55.88	55.63	55.63	1,572,546	-0.11(-0.20%)
Apr 25, 2017	55.59	55.81	55.58	55.74	2,578,607	+0.37(+0.67%)
Apr 24, 2017	55.34	55.45	55.30	55.37	2,246,693	+0.83(+1.52%)
Apr 21, 2017	54.58	54.63	54.44	54.54	2,352,918	-0.08(-0.14%)
Apr 20, 2017	54.49	54.70	54.43	54.62	1,942,870	+0.43(+0.80%)
Apr 19, 2017	54.48	54.52	54.12	54.18	1,128,285	-0.14(-0.25%)
Apr 18, 2017	54.31	54.44	54.15	54.32	2,022,997	-0.27(-0.49%)
Apr 17, 2017	54.38	54.59	54.31	54.59	2,453,782	+0.42(+0.78%)
Apr 13, 2017	54.42	54.54	54.17	54.17	2,091,162	-0.36(-0.67%)
Apr 12, 2017	54.62	54.63	54.40	54.53	1,369,910	-0.13(-0.24%)
Apr 11, 2017	54.63	54.69	54.28	54.66	1,427,296	+0.07(+0.13%)
Apr 10, 2017	54.61	54.73	54.49	54.59	2,100,502	-0.02(-0.03%)
Apr 07, 2017	54.58	54.76	54.54	54.61	1,101,017	-0.05(-0.09%)
Apr 06, 2017	54.64	54.76	54.53	54.66	1,909,522	+0.05(+0.10%)
Apr 05, 2017	54.89	55.09	54.55	54.61	3,346,035	-0.15(-0.27%)
Apr 04, 2017	54.60	54.77	54.52	54.76	2,284,980	+0.02(+0.03%)
Apr 03, 2017	54.79	54.83	54.38	54.74	2,351,063	-0.01(-0.02%)
Mar 31, 2017	54.73	54.93	54.73	54.75	2,384,266	-0.13(-0.24%)
Mar 30, 2017	54.89	55.04	54.85	54.88	1,819,327	-0.03(-0.05%)
Mar 29, 2017	54.65	54.95	54.65	54.90	2,859,205	+0.03(+0.05%)
Mar 28, 2017	54.58	54.96	54.56	54.88	4,862,308	+0.24(+0.44%)
Mar 27, 2017	54.25	54.66	54.22	54.63	2,051,427	+0.04(+0.08%)
Mar 24, 2017	54.60	54.76	54.45	54.59	1,737,326	+0.02(+0.03%)
Mar 23, 2017	54.47	54.79	54.43	54.57	4,116,806	+0.03(+0.05%)
Mar 22, 2017	54.38	54.57	54.24	54.55	2,074,321	+0.10(+0.19%)
Mar 21, 2017	55.21	55.28	54.40	54.44	2,929,839	-0.53(-0.96%)
Mar 20, 2017	55.02	55.11	54.89	54.97	1,574,806	+0.01(+0.02%)
Mar 17, 2017	55.06	55.14	54.94	54.96	1,843,500	-0.03(-0.05%)
Mar 16, 2017	55.08	55.12	54.90	54.99	2,394,520	+0.11(+0.21%)
Mar 15, 2017	54.44	54.98	54.37	54.88	3,501,972	+0.65(+1.20%)
Mar 14, 2017	54.30	54.33	54.14	54.23	2,057,734	-0.31(-0.57%)
Mar 13, 2017	54.46	54.56	54.43	54.54	1,471,704	+0.21(+0.38%)
Mar 10, 2017	54.33	54.46	54.15	54.33	2,707,571	+0.29(+0.54%)
Mar 09, 2017	54.04	54.12	53.84	54.04	1,935,284	+0.03(+0.06%)
Mar 08, 2017	54.20	54.25	53.96	54.00	1,863,148	-0.18(-0.34%)
Mar 07, 2017	54.21	54.29	54.12	54.18	1,226,576	-0.13(-0.24%)
Mar 06, 2017	54.31	54.37	54.17	54.31	1,075,567	-0.16(-0.29%)
Mar 03, 2017	54.37	54.50	54.25	54.47	1,923,980	+0.13(+0.24%)
Mar 02, 2017	54.52	54.56	54.29	54.34	2,265,717	-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.