Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.58	53.58	52.87	52.87	3,822	-0.15(-0.29%)
May 27, 2016	52.97	53.02	53.02	53.02	44,153	+0.01(+0.02%)
May 26, 2016	53.26	53.26	53.00	53.01	1,282	-0.02(-0.05%)
May 25, 2016	52.87	53.04	52.87	53.04	3,935	+0.67(+1.29%)
May 24, 2016	52.32	52.47	52.32	52.36	5,532	+0.73(+1.41%)
May 23, 2016	51.64	51.78	51.58	51.63	10,221	-0.26(-0.50%)
May 20, 2016	51.87	51.89	51.87	51.89	482	+0.57(+1.10%)
May 19, 2016	51.30	51.50	51.27	51.33	3,299	-0.83(-1.59%)
May 18, 2016	51.78	52.16	51.78	52.16	3,832	+0.37(+0.72%)
May 17, 2016	52.20	52.20	51.78	51.78	2,033	-0.50(-0.95%)
May 16, 2016	52.00	52.28	52.00	52.28	2,135	+0.63(+1.21%)
May 13, 2016	51.94	52.02	51.65	51.65	1,967	-0.74(-1.41%)
May 12, 2016	52.35	52.56	52.08	52.39	1,362	+0.07(+0.14%)
May 11, 2016	52.44	52.51	52.29	52.32	6,559	-0.39(-0.74%)
May 10, 2016	52.09	52.74	52.09	52.71	14,360	+0.74(+1.42%)
May 09, 2016	52.07	52.07	51.97	51.98	3,672	-0.31(-0.60%)
May 06, 2016	52.13	52.29	52.13	52.29	4,395	+0.21(+0.41%)
May 05, 2016	52.08	52.20	52.01	52.08	7,995	-0.33(-0.64%)
May 04, 2016	52.24	52.41	52.16	52.41	13,017	-0.55(-1.04%)
May 03, 2016	52.69	52.98	52.68	52.96	13,607	-0.72(-1.33%)
May 02, 2016	53.36	53.68	53.33	53.68	15,633	+0.37(+0.69%)
Apr 29, 2016	53.66	53.66	53.04	53.31	11,251	-0.37(-0.70%)
Apr 28, 2016	53.99	54.06	53.66	53.69	6,627	-0.50(-0.93%)
Apr 27, 2016	54.00	54.19	54.00	54.19	1,719	+0.28(+0.53%)
Apr 26, 2016	53.73	54.05	53.73	53.91	5,817	+0.23(+0.42%)
Apr 25, 2016	53.63	53.89	53.60	53.68	3,484	-0.43(-0.80%)
Apr 22, 2016	53.78	54.13	53.78	54.11	3,673	-0.41(-0.76%)
Apr 20, 2016	54.13	54.64	54.13	54.52	92	+0.33(+0.60%)
Apr 19, 2016	53.95	54.33	53.95	54.20	5,715	+0.62(+1.15%)
Apr 18, 2016	53.22	53.62	53.22	53.58	7,733	+0.26(+0.49%)
Apr 15, 2016	53.42	53.42	53.30	53.32	1,255	+0.01(+0.02%)
Apr 14, 2016	53.31	53.31	53.31	53.31	220	+0.23(+0.43%)
Apr 13, 2016	53.05	53.09	53.05	53.09	1,012	+0.61(+1.16%)
Apr 12, 2016	52.09	52.48	52.09	52.48	3,689	+0.57(+1.10%)
Apr 11, 2016	52.04	52.04	51.83	51.91	2,847	+0.47(+0.92%)
Apr 08, 2016	51.58	51.75	51.43	51.44	3,390	+0.15(+0.30%)
Apr 06, 2016	51.13	51.34	51.13	51.28	193	+0.06(+0.12%)
Apr 05, 2016	51.13	51.22	51.13	51.22	7,401	-0.59(-1.13%)
Apr 04, 2016	51.85	52.00	51.81	51.81	3,076	-0.25(-0.48%)
Apr 01, 2016	51.53	52.06	51.53	52.06	2,532	-0.10(-0.19%)
Mar 31, 2016	52.43	52.43	52.16	52.16	4,875	-0.38(-0.73%)
Mar 30, 2016	52.63	52.63	52.48	52.54	11,580	+0.70(+1.35%)
Mar 29, 2016	51.52	51.84	51.31	51.84	2,247	+0.31(+0.61%)
Mar 28, 2016	51.53	51.53	51.53	51.53	378	+0.26(+0.51%)
Mar 24, 2016	51.22	51.26	51.26	51.26	1,229	-0.41(-0.80%)
Mar 23, 2016	52.12	52.12	51.55	51.68	996	-0.59(-1.12%)
Mar 22, 2016	52.04	52.38	51.98	52.26	26,047	-0.01(-0.03%)
Mar 21, 2016	52.27	52.40	52.04	52.28	79,174	+0.05(+0.09%)
Mar 18, 2016	52.39	52.39	52.11	52.23	10,300	+0.01(+0.02%)
Mar 17, 2016	52.01	52.28	51.88	52.22	6,390	+0.89(+1.74%)
Mar 16, 2016	51.07	51.33	50.88	51.33	4,935	+0.50(+0.98%)
Mar 15, 2016	51.14	51.14	50.80	50.83	90,495	-0.70(-1.35%)
Mar 14, 2016	51.65	51.65	51.47	51.53	3,908	+0.20(+0.39%)
Mar 11, 2016	51.12	51.39	51.12	51.32	1,238	+0.96(+1.90%)
Mar 10, 2016	50.92	50.92	50.09	50.37	2,433	-0.03(-0.06%)
Mar 09, 2016	50.66	50.66	50.40	50.40	526	+0.08(+0.16%)
Mar 08, 2016	50.63	50.78	50.30	50.32	76,282	-0.30(-0.60%)
Mar 07, 2016	50.69	50.69	50.62	50.62	801	-0.35(-0.69%)
Mar 04, 2016	51.07	51.07	50.96	50.98	6,108	+0.77(+1.53%)
Mar 03, 2016	49.84	50.21	49.84	50.21	2,509	+0.85(+1.72%)

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.