Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.83	55.41	54.02	55.28	199,550	+0.31(+0.57%)
May 30, 2017	55.01	55.23	54.56	54.96	108,805	-0.22(-0.41%)
May 26, 2017	54.83	55.37	54.52	55.19	101,344	+0.31(+0.57%)
May 25, 2017	55.68	55.79	54.65	54.87	109,767	-0.54(-0.97%)
May 24, 2017	55.14	55.46	54.65	55.41	163,093	+0.49(+0.90%)
May 23, 2017	54.92	55.23	54.29	54.92	126,582	+0.04(+0.08%)
May 22, 2017	54.02	54.92	53.89	54.87	137,765	+1.25(+2.34%)
May 19, 2017	53.49	54.25	53.49	53.62	274,681	+0.22(+0.42%)
May 18, 2017	52.95	53.62	52.38	53.40	282,687	+0.36(+0.67%)
May 17, 2017	55.10	54.29	52.82	53.04	181,648	-2.06(-3.74%)
May 16, 2017	55.50	55.50	54.65	55.10	162,351	-0.18(-0.32%)
May 15, 2017	55.10	55.50	54.61	55.28	153,028	+0.27(+0.49%)
May 12, 2017	55.77	55.77	54.79	55.01	75,500	-0.76(-1.36%)
May 11, 2017	55.90	56.31	54.87	55.77	95,890	-0.32(-0.57%)
May 10, 2017	55.60	56.14	55.38	56.09	157,062	+0.49(+0.88%)
May 09, 2017	56.14	56.14	55.07	55.60	186,328	-0.45(-0.79%)
May 08, 2017	56.94	57.03	55.80	56.05	223,003	-0.98(-1.72%)
May 05, 2017	56.94	57.25	56.27	57.03	132,162	+0.22(+0.39%)
May 04, 2017	56.85	57.07	56.43	56.81	164,204	+0.04(+0.08%)
May 03, 2017	56.89	57.16	56.40	56.76	184,264	-0.62(-1.09%)
May 02, 2017	56.72	57.47	56.54	57.38	162,115	+0.58(+1.02%)
May 01, 2017	57.25	57.52	56.14	56.81	242,308	-0.22(-0.39%)
Apr 28, 2017	59.79	59.79	56.00	57.03	341,397	-2.45(-4.12%)
Apr 27, 2017	58.28	61.48	58.28	59.48	455,452	+2.36(+4.13%)
Apr 26, 2017	56.27	57.47	56.23	57.12	283,924	+0.85(+1.50%)
Apr 25, 2017	56.58	57.21	56.27	56.27	187,893	+0.09(+0.16%)
Apr 24, 2017	56.27	56.34	55.65	56.18	189,074	+0.98(+1.78%)
Apr 21, 2017	54.62	55.47	54.00	55.20	303,215	+0.40(+0.73%)
Apr 20, 2017	53.33	54.89	53.24	54.80	263,819	+1.78(+3.36%)
Apr 19, 2017	52.39	53.64	52.39	53.02	252,937	+0.71(+1.36%)
Apr 18, 2017	52.48	53.11	52.26	52.31	222,856	-0.71(-1.34%)
Apr 17, 2017	52.62	53.06	52.48	53.02	116,796	+0.53(+1.02%)
Apr 13, 2017	53.24	53.55	52.31	52.48	105,304	-0.76(-1.42%)
Apr 12, 2017	54.67	54.67	53.11	53.24	109,082	-1.78(-3.24%)
Apr 11, 2017	54.18	55.02	53.91	55.02	93,661	+0.62(+1.15%)
Apr 10, 2017	54.00	54.67	53.86	54.40	106,762	+0.36(+0.66%)
Apr 07, 2017	54.04	54.40	53.78	54.04	127,051	-0.13(-0.25%)
Apr 06, 2017	54.76	54.76	53.82	54.18	185,504	-0.49(-0.90%)
Apr 05, 2017	55.25	55.69	54.31	54.67	167,519	-0.09(-0.16%)
Apr 04, 2017	54.18	54.84	54.18	54.76	116,844	+0.49(+0.90%)
Apr 03, 2017	55.07	55.25	54.04	54.27	158,354	-0.85(-1.54%)
Mar 31, 2017	54.76	55.69	54.58	55.11	218,773	+0.27(+0.49%)
Mar 30, 2017	54.44	54.98	54.35	54.84	153,502	+0.49(+0.90%)
Mar 29, 2017	54.44	54.53	54.18	54.35	94,309	-0.18(-0.33%)
Mar 28, 2017	53.46	54.53	53.24	54.53	232,956	+0.85(+1.58%)
Mar 27, 2017	53.60	53.91	52.84	53.69	132,760	-0.89(-1.63%)
Mar 24, 2017	54.98	55.38	54.31	54.58	139,368	-0.27(-0.49%)
Mar 23, 2017	55.02	55.25	54.62	54.84	148,755	-0.18(-0.32%)
Mar 22, 2017	54.62	55.07	54.22	55.02	188,447	+0.31(+0.57%)
Mar 21, 2017	55.96	56.09	54.67	54.71	261,732	-0.85(-1.52%)
Mar 20, 2017	55.42	55.96	54.98	55.56	168,534	+0.18(+0.32%)
Mar 17, 2017	54.44	55.56	54.04	55.38	394,436	+1.16(+2.14%)
Mar 16, 2017	54.62	54.76	54.00	54.22	175,966	-0.22(-0.41%)
Mar 15, 2017	53.42	54.58	53.06	54.44	178,733	+1.25(+2.35%)
Mar 14, 2017	53.82	53.82	52.84	53.20	173,691	-1.07(-1.97%)
Mar 13, 2017		55.02	53.60	54.27	175,362	+0.45(+0.83%)
Mar 10, 2017	53.37	53.93	53.24	53.82	168,276	+0.67(+1.26%)
Mar 09, 2017	54.76	54.98	52.88	53.15	357,234	-1.74(-3.17%)
Mar 08, 2017	55.87	56.05	54.84	54.89	211,620	-0.76(-1.36%)
Mar 07, 2017	55.91	56.09	55.60	55.65	135,514	-0.36(-0.64%)
Mar 06, 2017	55.83	56.20	55.60	56.00	226,283	-0.31(-0.55%)
Mar 03, 2017	56.45	56.54	56.00	56.32	171,441	+0.00(+0.00%)
Mar 02, 2017	57.47	57.47	56.14	56.32	261,830	-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.