Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2016	51.77	52.01	51.77	52.00	36	+1.16(+2.29%)
Jun 28, 2016	50.58	50.99	50.50	50.83	5,753	+1.10(+2.22%)
Jun 27, 2016	50.53	50.53	49.73	49.73	2,508	-1.04(-2.05%)
Jun 24, 2016	50.49	51.48	50.49	50.77	1,718	-3.29(-6.09%)
Jun 23, 2016	54.13	54.13	54.07	54.07	590	+0.74(+1.39%)
Jun 22, 2016	53.75	53.75	53.33	53.33	2,219	+0.01(+0.02%)
Jun 21, 2016	53.25	53.49	53.21	53.32	3,535	+0.05(+0.09%)
Jun 20, 2016	53.22	53.27	53.22	53.27	826	+1.20(+2.30%)
Jun 17, 2016	52.06	52.21	51.96	52.07	1,711	+0.27(+0.51%)
Jun 16, 2016	51.27	51.81	51.27	51.81	2,406	-0.11(-0.21%)
Jun 15, 2016	51.92	51.92	51.92	51.92	487	+0.43(+0.84%)
Jun 14, 2016	51.48	51.48	51.48	51.48	1,370	-1.16(-2.20%)
Jun 13, 2016	52.64	52.64	52.64	52.64	343	+0.04(+0.08%)
Jun 10, 2016	53.02	53.02	52.57	52.60	2,175	-1.16(-2.16%)
Jun 09, 2016	53.53	53.76	53.52	53.76	2,078	-0.36(-0.66%)
Jun 08, 2016	54.12	54.12	54.12	54.12	389	+0.07(+0.12%)
Jun 07, 2016	54.08	54.17	54.05	54.05	1,783	+0.39(+0.73%)
Jun 06, 2016	53.52	53.66	53.46	53.66	2,212	+0.56(+1.06%)
Jun 03, 2016	52.83	53.12	52.83	53.10	1,432	+0.36(+0.68%)
Jun 02, 2016	52.77	52.81	52.74	52.74	947	-0.03(-0.06%)
Jun 01, 2016	52.72	52.87	52.72	52.78	1,623	-0.09(-0.17%)
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%)

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.