Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.46	56.97	55.79	56.04	117,319	-0.44(-0.78%)
May 27, 2016	56.11	56.48	56.48	56.48	129,923	+0.26(+0.47%)
May 26, 2016	57.33	57.62	56.05	56.21	213,412	-0.83(-1.45%)
May 25, 2016	56.20	57.43	55.61	57.04	126,827	+0.86(+1.52%)
May 24, 2016	55.07	56.30	54.55	56.18	160,747	+1.43(+2.61%)
May 23, 2016	54.30	55.25	53.65	54.75	161,261	+0.46(+0.84%)
May 20, 2016	54.05	54.50	53.57	54.30	236,459	+0.28(+0.52%)
May 19, 2016	54.18	55.17	53.14	54.02	174,066	-0.63(-1.16%)
May 18, 2016	55.06	56.11	54.50	54.65	203,285	-0.84(-1.51%)
May 17, 2016	56.31	57.09	55.25	55.48	178,822	-0.80(-1.42%)
May 16, 2016	56.30	56.96	56.02	56.28	224,967	+0.43(+0.77%)
May 13, 2016	55.92	56.65	55.65	55.85	235,714	-0.49(-0.86%)
May 12, 2016	57.98	58.10	56.21	56.34	302,282	-2.16(-3.69%)
May 11, 2016	59.11	59.39	58.44	58.50	171,173	-0.75(-1.26%)
May 10, 2016	57.26	59.33	56.38	59.24	183,689	+2.19(+3.83%)
May 09, 2016	57.30	58.32	56.81	57.06	166,235	-0.58(-1.01%)
May 06, 2016	56.91	59.45	56.38	57.64	338,092	+0.78(+1.37%)
May 05, 2016	57.52	58.17	56.40	56.86	278,352	+0.25(+0.45%)
May 04, 2016	56.63	57.21	55.98	56.61	317,187	-0.21(-0.38%)
May 03, 2016	57.84	58.51	56.55	56.82	243,828	-1.78(-3.04%)
May 02, 2016	58.18	58.71	57.38	58.60	260,920	+0.38(+0.65%)
Apr 29, 2016	58.30	58.43	57.28	58.22	215,962	-0.15(-0.25%)
Apr 28, 2016	59.76	59.87	58.26	58.37	142,114	-1.56(-2.61%)
Apr 27, 2016	59.54	60.36	59.23	59.93	133,001	+0.72(+1.21%)
Apr 26, 2016	58.46	59.59	58.29	59.22	143,859	+1.11(+1.91%)
Apr 25, 2016	58.14	58.24	57.45	58.11	182,991	-0.11(-0.18%)
Apr 22, 2016	57.99	58.62	57.51	58.21	198,303	+0.44(+0.76%)
Apr 21, 2016	58.56	59.21	57.52	57.78	182,538	-0.54(-0.93%)
Apr 20, 2016	58.79	58.95	58.07	58.32	306,197	-0.46(-0.78%)
Apr 19, 2016	57.61	59.02	57.61	58.78	284,837	+0.93(+1.61%)
Apr 18, 2016	57.91	59.42	57.14	57.84	201,111	-0.81(-1.38%)
Apr 15, 2016	58.05	58.91	57.36	58.65	225,606	+0.28(+0.48%)
Apr 14, 2016	58.52	58.70	57.80	58.37	323,919	-0.26(-0.45%)
Apr 13, 2016	56.47	58.83	56.00	58.63	377,093	+2.38(+4.23%)
Apr 12, 2016	53.44	56.70	53.31	56.25	383,499	+3.05(+5.74%)
Apr 11, 2016	52.89	53.96	52.29	53.20	283,830	+0.60(+1.15%)
Apr 08, 2016	53.19	53.86	52.48	52.60	233,215	+0.15(+0.28%)
Apr 07, 2016	54.10	54.82	52.30	52.45	295,931	-2.26(-4.14%)
Apr 06, 2016	54.85	55.36	53.55	54.72	209,528	+0.08(+0.14%)
Apr 05, 2016	54.82	55.64	54.55	54.64	158,140	-0.76(-1.37%)
Apr 04, 2016	55.45	55.90	54.84	55.40	233,853	-0.13(-0.23%)
Apr 01, 2016	54.49	55.56	53.73	55.52	237,816	+0.26(+0.47%)
Mar 31, 2016	55.37	55.59	54.72	55.26	206,151	-0.03(-0.05%)
Mar 30, 2016	55.93	55.93	54.51	55.29	224,495	-0.04(-0.07%)
Mar 29, 2016	52.28	55.36	52.13	55.33	257,111	+2.80(+5.33%)
Mar 28, 2016	52.98	52.99	51.66	52.53	204,240	-0.25(-0.48%)
Mar 24, 2016	52.00	52.78	52.78	52.78	198,350	+0.35(+0.67%)
Mar 23, 2016	53.48	53.72	52.40	52.43	168,417	-1.28(-2.39%)
Mar 22, 2016	53.37	54.79	52.23	53.71	177,762	-0.06(-0.11%)
Mar 21, 2016	54.87	55.66	53.67	53.77	252,838	-1.36(-2.47%)
Mar 18, 2016	54.35	55.57	53.99	55.13	421,222	+1.09(+2.01%)
Mar 17, 2016	51.14	54.33	51.14	54.04	258,687	+2.93(+5.72%)
Mar 16, 2016	50.44	51.32	50.35	51.12	311,265	+0.47(+0.92%)
Mar 15, 2016	51.01	51.18	50.18	50.65	205,555	-0.78(-1.51%)
Mar 14, 2016	51.39	52.12	50.49	51.43	234,233	-0.29(-0.56%)
Mar 11, 2016	51.40	51.84	51.24	51.72	438,888	+0.71(+1.39%)
Mar 10, 2016	51.07	51.43	49.87	51.01	168,782	+0.17(+0.33%)
Mar 09, 2016	51.40	51.78	50.53	50.85	284,823	-0.24(-0.48%)
Mar 08, 2016	53.05	53.05	51.01	51.09	285,607	-2.39(-4.47%)
Mar 07, 2016	52.77	53.68	52.55	53.48	248,762	+0.58(+1.10%)
Mar 04, 2016	52.53	53.37	51.85	52.90	261,452	+0.68(+1.30%)
Mar 03, 2016	50.98	52.27	50.74	52.22	231,909	+1.23(+2.42%)
Mar 02, 2016	50.19	51.03	49.73	50.98	175,288	+0.78(+1.55%)

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.