Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.28	54.80	54.27	54.34	2,055,710	+0.17(+0.31%)
May 30, 2016	54.70	54.72	53.85	54.17	314,882	-0.35(-0.64%)
May 27, 2016	53.90	54.65	53.68	54.52	1,092,687	+0.66(+1.23%)
May 26, 2016	53.99	54.13	53.59	53.86	758,246	+0.02(+0.04%)
May 25, 2016	53.90	54.33	53.75	53.84	1,362,557	+0.19(+0.35%)
May 24, 2016	53.75	54.00	52.95	53.65	1,741,216	+0.18(+0.34%)
May 20, 2016		53.47	53.47	53.47	0	+0.63(+1.19%)
May 19, 2016	52.09	52.85	51.82	52.84	1,194,748	+0.59(+1.13%)
May 18, 2016	52.56	52.90	51.84	52.25	1,328,495	-0.45(-0.85%)
May 17, 2016	52.62	53.39	52.51	52.70	1,309,222	+0.08(+0.15%)
May 16, 2016	52.22	52.82	52.09	52.62	1,500,659	+0.87(+1.68%)
May 13, 2016	51.73	52.44	51.54	51.75	1,232,575	-0.03(-0.06%)
May 12, 2016	51.80	52.44	51.25	51.78	1,076,020	+0.00(+0.00%)
May 11, 2016	51.59	51.90	51.26	51.78	778,854	+0.22(+0.43%)
May 10, 2016	51.41	52.05	51.18	51.56	939,152	+0.41(+0.80%)
May 09, 2016	51.42	51.57	50.82	51.15	1,451,217	-0.28(-0.54%)
May 06, 2016	51.73	51.86	51.37	51.43	1,276,379	-0.19(-0.37%)
May 05, 2016	51.90	52.10	51.46	51.62	1,669,876	+0.08(+0.16%)
May 04, 2016	51.79	51.96	51.39	51.54	1,406,716	-0.07(-0.14%)
May 03, 2016	51.90	52.40	51.34	51.61	1,403,399	-0.64(-1.22%)
May 02, 2016	52.99	52.99	51.50	52.25	1,306,535	+0.15(+0.29%)
Apr 29, 2016	51.47	52.37	51.41	52.10	2,694,265	+0.11(+0.21%)
Apr 28, 2016	51.52	52.45	51.25	51.99	2,170,031	+0.27(+0.52%)
Apr 27, 2016	51.17	51.78	51.00	51.72	1,921,934	+0.77(+1.51%)
Apr 26, 2016	50.97	51.82	50.89	50.95	3,603,524	+0.15(+0.30%)
Apr 25, 2016	51.03	51.03	50.33	50.80	1,007,268	-0.17(-0.33%)
Apr 22, 2016	51.60	51.88	50.83	50.97	1,617,946	-0.85(-1.64%)
Apr 21, 2016	51.72	51.94	51.46	51.82	1,460,396	+0.10(+0.19%)
Apr 20, 2016	51.77	51.84	51.50	51.72	1,487,003	+0.18(+0.35%)
Apr 19, 2016	51.21	51.67	50.82	51.54	1,778,959	+0.45(+0.88%)
Apr 18, 2016	49.99	51.21	49.69	51.09	2,376,022	+0.84(+1.67%)
Apr 15, 2016	50.30	50.43	49.95	50.25	1,733,974	-0.23(-0.46%)
Apr 14, 2016	50.16	50.56	50.02	50.48	1,755,604	+0.41(+0.82%)
Apr 13, 2016	50.55	50.65	49.92	50.07	1,767,286	-0.09(-0.18%)
Apr 12, 2016	50.41	50.57	49.84	50.16	2,031,508	-0.25(-0.50%)
Apr 11, 2016	50.45	50.75	50.20	50.41	1,402,897	+0.12(+0.24%)
Apr 08, 2016	49.56	50.45	49.56	50.29	2,245,574	+0.95(+1.93%)
Apr 07, 2016	48.91	49.41	48.91	49.34	1,279,785	+0.16(+0.33%)
Apr 06, 2016	48.94	49.44	48.77	49.18	2,445,483	+0.35(+0.72%)
Apr 05, 2016	49.30	49.45	48.46	48.83	2,113,075	-0.61(-1.23%)
Apr 04, 2016	49.70	49.83	49.44	49.44	3,062,166	-0.15(-0.30%)
Apr 01, 2016	49.91	50.15	49.30	49.59	4,291,531	-1.47(-2.88%)
Mar 31, 2016	50.63	51.55	50.12	51.06	3,348,972	+0.34(+0.67%)
Mar 30, 2016	49.84	51.08	49.68	50.72	2,930,513	+1.16(+2.34%)
Mar 29, 2016	49.20	49.82	49.11	49.56	1,974,497	-0.54(-1.08%)
Mar 28, 2016	50.17	50.29	49.55	50.10	1,749,527	+0.12(+0.24%)
Mar 24, 2016		49.98	49.98	49.98	0	+0.31(+0.62%)
Mar 23, 2016	49.74	49.77	49.24	49.67	1,805,868	+0.54(+1.10%)
Mar 22, 2016	48.54	49.51	48.25	49.13	2,884,774	+0.69(+1.42%)
Mar 21, 2016	48.86	49.17	48.36	48.44	1,538,432	-0.64(-1.30%)
Mar 18, 2016	48.00	49.51	48.00	49.08	11,032,899	-0.34(-0.69%)
Mar 17, 2016	48.46	49.64	48.15	49.42	1,396,800	+1.27(+2.64%)
Mar 16, 2016	48.72	49.07	48.14	48.15	1,430,676	-0.29(-0.60%)
Mar 15, 2016	47.28	48.48	47.08	48.44	1,402,636	+0.99(+2.09%)
Mar 14, 2016	47.41	47.57	46.81	47.45	1,709,579	-0.14(-0.29%)
Mar 11, 2016	47.85	47.98	47.16	47.59	2,066,932	-0.04(-0.08%)
Mar 10, 2016	49.38	50.90	46.84	47.63	4,568,114	-1.57(-3.19%)
Mar 09, 2016	49.95	50.09	49.08	49.20	2,051,976	-0.35(-0.71%)
Mar 08, 2016	49.40	49.89	49.37	49.55	1,347,603	+0.13(+0.26%)
Mar 07, 2016	49.01	49.91	49.00	49.42	1,673,499	+0.12(+0.24%)
Mar 04, 2016	49.61	49.64	49.04	49.30	963,531	+0.01(+0.02%)
Mar 03, 2016	49.18	49.39	48.79	49.29	1,161,524	+0.37(+0.76%)
Mar 02, 2016	49.30	49.41	48.11	48.92	2,163,242	-0.35(-0.71%)

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.