Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.15	54.35	52.80	52.94	7,149,215	-1.07(-1.98%)
May 27, 2016	54.12	54.01	54.01	54.01	3,948,380	+0.07(+0.12%)
May 26, 2016	53.69	54.21	53.54	53.94	2,809,587	+0.30(+0.56%)
May 25, 2016	54.01	54.11	53.44	53.64	4,189,801	-0.27(-0.49%)
May 24, 2016	53.83	54.21	53.54	53.91	3,359,204	+0.10(+0.18%)
May 23, 2016	53.67	54.24	53.57	53.81	4,820,873	+0.22(+0.42%)
May 20, 2016	54.11	54.21	53.31	53.58	3,520,549	-0.26(-0.48%)
May 19, 2016	53.82	54.26	53.49	53.84	5,082,554	-0.47(-0.87%)
May 18, 2016	54.85	55.07	53.78	54.31	4,901,892	-0.75(-1.37%)
May 17, 2016	56.37	56.79	54.81	55.07	3,684,861	-1.53(-2.71%)
May 16, 2016	56.91	57.29	56.57	56.60	3,901,481	-0.33(-0.58%)
May 13, 2016	56.95	57.87	56.62	56.93	3,542,973	+0.08(+0.15%)
May 12, 2016	56.60	57.09	56.00	56.85	3,442,054	+0.14(+0.25%)
May 11, 2016	57.34	57.73	56.57	56.71	3,930,649	-0.65(-1.14%)
May 10, 2016	57.03	57.37	56.23	57.36	4,828,160	+0.85(+1.51%)
May 09, 2016	57.59	58.33	56.13	56.51	7,243,274	+0.82(+1.47%)
May 06, 2016	54.77	55.76	54.72	55.69	5,473,227	+0.72(+1.31%)
May 05, 2016	55.24	55.55	54.92	54.97	2,944,115	-0.26(-0.46%)
May 04, 2016	54.69	55.57	54.46	55.22	2,410,257	+0.27(+0.50%)
May 03, 2016	55.25	55.56	54.79	54.95	3,466,235	-0.26(-0.46%)
May 02, 2016	54.64	55.61	54.50	55.21	4,102,461	+0.70(+1.29%)
Apr 29, 2016	54.06	54.73	53.85	54.50	3,193,386	+0.25(+0.46%)
Apr 28, 2016	53.83	55.12	53.76	54.26	3,399,822	+0.16(+0.29%)
Apr 27, 2016	53.64	54.48	53.62	54.10	2,565,686	+0.54(+1.00%)
Apr 26, 2016	53.15	53.89	53.05	53.56	4,084,802	+0.50(+0.94%)
Apr 25, 2016	52.32	53.52	52.17	53.06	4,322,997	+0.84(+1.60%)
Apr 22, 2016	52.19	52.48	51.78	52.23	4,404,472	+0.11(+0.21%)
Apr 21, 2016	52.61	52.87	51.59	52.12	6,293,248	-0.60(-1.15%)
Apr 20, 2016	53.97	54.29	52.58	52.72	4,952,823	-1.37(-2.53%)
Apr 19, 2016	54.73	54.86	53.96	54.09	2,270,581	-0.39(-0.71%)
Apr 18, 2016	53.87	54.58	53.72	54.48	2,849,807	+0.38(+0.70%)
Apr 15, 2016	53.49	54.42	53.28	54.10	5,152,613	+0.55(+1.04%)
Apr 14, 2016	54.26	54.35	53.15	53.54	4,168,195	-0.80(-1.48%)
Apr 13, 2016	56.56	56.63	54.29	54.35	4,653,677	-2.27(-4.01%)
Apr 12, 2016	55.99	56.99	55.79	56.62	3,027,031	+0.77(+1.38%)
Apr 11, 2016	56.26	57.00	55.83	55.85	2,710,001	-0.55(-0.98%)
Apr 08, 2016	56.08	56.44	55.89	56.40	2,168,053	+0.22(+0.40%)
Apr 07, 2016	56.13	56.50	55.93	56.18	2,452,989	-0.17(-0.29%)
Apr 06, 2016	55.81	56.34	55.47	56.34	2,534,317	+0.50(+0.89%)
Apr 05, 2016	56.06	56.13	55.44	55.85	3,923,518	-0.27(-0.49%)
Apr 04, 2016	56.35	56.56	55.65	56.12	2,504,706	-0.27(-0.47%)
Apr 01, 2016	55.15	56.45	55.07	56.38	3,141,123	+1.18(+2.15%)
Mar 31, 2016	56.01	56.04	55.16	55.20	3,732,856	-0.75(-1.33%)
Mar 30, 2016	56.28	56.42	55.29	55.94	2,809,457	-0.12(-0.21%)
Mar 29, 2016	55.94	56.39	55.72	56.06	2,977,928	+0.18(+0.33%)
Mar 28, 2016	55.38	56.00	55.37	55.88	1,905,558	+0.49(+0.88%)
Mar 24, 2016	55.43	55.39	55.39	55.39	2,226,731	-0.46(-0.82%)
Mar 23, 2016	55.37	55.99	54.97	55.85	3,182,260	+0.62(+1.12%)
Mar 22, 2016	55.24	55.66	54.74	55.22	3,131,341	-0.06(-0.10%)
Mar 21, 2016	55.22	55.38	54.92	55.28	4,065,270	-0.35(-0.63%)
Mar 18, 2016	55.65	55.98	55.17	55.63	4,533,972	-0.02(-0.04%)
Mar 17, 2016	55.77	56.09	55.56	55.65	2,951,347	+0.13(+0.24%)
Mar 16, 2016	55.18	55.70	54.55	55.52	2,978,397	+0.32(+0.58%)
Mar 15, 2016	55.46	55.65	55.18	55.20	2,802,272	-0.46(-0.83%)
Mar 14, 2016	55.70	55.99	55.47	55.66	3,266,026	-0.39(-0.69%)
Mar 11, 2016	55.60	56.07	55.14	56.05	4,577,819	+0.87(+1.58%)
Mar 10, 2016	54.79	55.30	54.69	55.18	5,585,398	+0.46(+0.85%)
Mar 09, 2016	54.39	55.33	54.21	54.72	5,481,247	+0.53(+0.98%)
Mar 08, 2016	54.24	54.77	53.93	54.19	4,331,555	-0.21(-0.38%)
Mar 07, 2016	53.58	54.61	53.32	54.40	3,754,018	+0.60(+1.12%)
Mar 04, 2016	54.12	54.26	53.31	53.79	5,087,076	-0.88(-1.61%)
Mar 03, 2016	54.65	54.73	54.13	54.67	3,586,950	+0.19(+0.35%)
Mar 02, 2016	54.16	54.48	53.52	54.48	4,034,692	+0.17(+0.32%)

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.