Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.73	57.17	56.59	56.80	304,396	+0.15(+0.26%)
May 27, 2016	56.63	56.65	56.65	56.65	407,350	-0.09(-0.16%)
May 26, 2016	56.72	58.20	56.52	56.74	353,848	+0.16(+0.28%)
May 25, 2016	55.61	56.68	55.61	56.58	250,784	+1.42(+2.58%)
May 24, 2016	54.80	55.28	54.50	55.16	395,301	+0.79(+1.46%)
May 23, 2016	54.33	54.70	54.10	54.37	236,416	-0.02(-0.04%)
May 20, 2016	53.87	54.51	53.50	54.39	209,643	+0.83(+1.55%)
May 19, 2016	53.63	53.86	52.85	53.56	141,901	-0.59(-1.10%)
May 18, 2016	54.17	54.89	53.68	54.15	240,422	-0.31(-0.56%)
May 17, 2016	54.54	55.18	54.16	54.46	131,907	-0.18(-0.33%)
May 16, 2016	54.52	55.12	54.52	54.63	257,877	+0.49(+0.91%)
May 13, 2016	54.73	55.28	53.81	54.14	215,290	-0.76(-1.39%)
May 12, 2016	55.13	55.86	54.53	54.90	224,757	+0.12(+0.22%)
May 11, 2016	54.67	55.20	54.45	54.78	224,408	+0.15(+0.27%)
May 10, 2016	53.59	54.64	53.43	54.63	199,265	+1.23(+2.30%)
May 09, 2016	53.46	53.63	53.03	53.41	284,349	-0.30(-0.55%)
May 06, 2016	52.84	53.79	52.84	53.70	270,595	+0.65(+1.23%)
May 05, 2016	53.66	53.86	52.85	53.05	281,752	-0.18(-0.33%)
May 04, 2016	54.06	54.53	53.13	53.23	224,763	-1.12(-2.06%)
May 03, 2016	55.25	55.73	53.99	54.35	285,474	-1.39(-2.49%)
May 02, 2016	55.16	55.80	54.57	55.73	277,237	+0.74(+1.35%)
Apr 29, 2016	55.16	55.81	54.71	54.99	265,824	-0.30(-0.54%)
Apr 28, 2016	56.01	56.58	55.18	55.29	344,574	-1.15(-2.03%)
Apr 27, 2016	55.91	56.70	55.21	56.44	398,323	-0.05(-0.09%)
Apr 26, 2016	57.33	57.39	55.14	56.48	372,055	+0.45(+0.79%)
Apr 25, 2016	56.52	56.72	55.76	56.04	362,040	-0.56(-1.00%)
Apr 22, 2016	55.76	56.65	55.55	56.60	327,158	+1.10(+1.98%)
Apr 21, 2016	56.27	56.46	55.44	55.50	345,937	-0.65(-1.16%)
Apr 20, 2016	56.16	56.40	55.73	56.16	199,446	-0.02(-0.04%)
Apr 19, 2016	56.38	56.53	56.07	56.18	226,277	+0.29(+0.51%)
Apr 18, 2016	55.61	56.24	55.49	55.89	199,619	-0.04(-0.07%)
Apr 15, 2016	55.21	56.00	55.21	55.93	283,238	+0.51(+0.93%)
Apr 14, 2016	54.55	55.54	54.07	55.42	656,720	+0.94(+1.73%)
Apr 13, 2016	54.23	54.58	54.01	54.48	454,483	+0.90(+1.68%)
Apr 12, 2016	52.77	53.88	52.69	53.58	148,077	+0.84(+1.59%)
Apr 11, 2016	52.96	53.28	52.51	52.73	162,279	+0.16(+0.30%)
Apr 08, 2016	52.60	53.36	52.28	52.58	163,220	+0.73(+1.41%)
Apr 07, 2016	51.72	52.19	51.54	51.84	212,316	-0.33(-0.63%)
Apr 06, 2016	51.89	52.21	50.82	52.17	232,854	+0.41(+0.78%)
Apr 05, 2016	51.79	52.23	51.57	51.76	175,289	-0.51(-0.98%)
Apr 04, 2016	53.34	53.56	52.18	52.28	214,209	-1.32(-2.46%)
Apr 01, 2016	52.47	53.70	51.67	53.59	167,922	+0.30(+0.56%)
Mar 31, 2016	53.69	54.07	53.02	53.30	146,851	-0.41(-0.76%)
Mar 30, 2016	54.42	54.42	53.21	53.70	304,354	-0.09(-0.17%)
Mar 29, 2016	52.39	53.79	52.28	53.79	532,691	+1.18(+2.24%)
Mar 28, 2016	52.82	53.19	52.27	52.62	155,251	-0.20(-0.37%)
Mar 24, 2016	52.00	52.81	52.81	52.81	205,140	+0.34(+0.64%)
Mar 23, 2016	53.68	53.73	52.45	52.48	270,247	-1.42(-2.64%)
Mar 22, 2016	53.96	54.44	53.72	53.90	178,902	-0.41(-0.75%)
Mar 21, 2016	54.13	54.47	53.70	54.31	230,319	-0.03(-0.05%)
Mar 18, 2016	53.81	54.81	53.81	54.34	550,366	+0.57(+1.07%)
Mar 17, 2016	52.88	54.26	52.67	53.76	271,581	+1.27(+2.41%)
Mar 16, 2016	51.14	52.60	51.14	52.50	182,960	+1.23(+2.39%)
Mar 15, 2016	51.25	51.45	50.84	51.27	178,757	-0.59(-1.14%)
Mar 14, 2016	51.85	52.29	51.73	51.86	141,666	-0.33(-0.63%)
Mar 11, 2016	51.39	52.50	51.39	52.19	361,300	+1.21(+2.37%)
Mar 10, 2016	51.07	51.28	50.39	50.98	280,944	+0.18(+0.35%)
Mar 09, 2016	50.74	51.20	50.60	50.80	395,227	-0.44(-0.85%)
Mar 08, 2016	52.81	52.82	51.03	51.24	398,641	-2.37(-4.41%)
Mar 07, 2016	51.86	53.82	51.73	53.60	425,092	+1.58(+3.04%)
Mar 04, 2016	51.99	52.32	51.14	52.02	275,837	+0.76(+1.49%)
Mar 03, 2016	50.60	51.35	50.56	51.26	221,958	+0.64(+1.27%)
Mar 02, 2016	50.29	50.78	49.87	50.62	339,411	+0.21(+0.41%)

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.