Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.46	53.87	53.26	53.77	2,205,674	+0.56(+1.06%)
May 27, 2016	52.92	53.20	53.20	53.20	606,429	+0.20(+0.38%)
May 26, 2016	52.55	53.15	52.45	53.00	608,622	+0.46(+0.87%)
May 25, 2016	53.16	53.29	52.55	52.55	1,032,861	-0.37(-0.71%)
May 24, 2016	52.47	53.12	52.29	52.92	722,062	+0.65(+1.24%)
May 23, 2016	52.59	52.71	52.18	52.28	599,875	-0.18(-0.35%)
May 20, 2016	51.80	52.55	51.76	52.46	855,113	+0.71(+1.37%)
May 19, 2016	51.63	51.96	51.24	51.75	617,369	-0.05(-0.11%)
May 18, 2016	52.12	52.45	51.74	51.80	812,134	-0.30(-0.58%)
May 17, 2016	52.72	52.81	51.96	52.10	816,125	-0.51(-0.97%)
May 16, 2016	52.16	52.83	52.08	52.61	656,908	+0.59(+1.13%)
May 13, 2016	52.30	52.30	51.73	52.02	589,934	-0.34(-0.64%)
May 12, 2016	52.18	52.59	51.92	52.36	823,527	+0.24(+0.45%)
May 11, 2016	52.26	52.26	51.82	52.12	1,015,479	+0.00(+0.00%)
May 10, 2016	51.85	52.30	51.65	52.12	593,156	+0.64(+1.25%)
May 09, 2016	51.09	51.58	51.03	51.48	753,519	+0.33(+0.64%)
May 06, 2016	51.05	51.27	50.65	51.15	655,163	+0.06(+0.12%)
May 05, 2016	50.98	51.30	50.80	51.09	814,744	+0.34(+0.68%)
May 04, 2016	50.58	50.97	50.39	50.75	943,603	+0.35(+0.70%)
May 03, 2016	50.65	50.96	50.26	50.39	969,927	-0.44(-0.87%)
May 02, 2016	50.58	50.96	50.45	50.84	800,376	+0.30(+0.59%)
Apr 29, 2016	51.11	51.31	50.20	50.54	1,311,775	-0.63(-1.24%)
Apr 28, 2016	51.77	51.93	50.68	51.17	2,924,437	-0.14(-0.26%)
Apr 27, 2016	52.43	52.59	50.57	51.31	2,926,433	-3.89(-7.06%)
Apr 26, 2016	55.35	55.35	54.70	55.20	1,708,184	-0.19(-0.34%)
Apr 25, 2016	54.96	55.46	54.82	55.39	1,375,546	+0.40(+0.72%)
Apr 22, 2016	54.73	55.00	54.28	54.99	1,049,329	+0.25(+0.46%)
Apr 21, 2016	53.87	54.81	53.87	54.74	1,345,571	+0.38(+0.70%)
Apr 20, 2016	53.95	54.69	53.78	54.36	756,501	+0.32(+0.59%)
Apr 19, 2016	54.28	54.33	53.51	54.04	769,535	-0.21(-0.38%)
Apr 18, 2016	53.84	54.53	53.84	54.25	573,548	+0.14(+0.25%)
Apr 15, 2016	53.74	54.12	53.31	54.12	734,666	+0.26(+0.49%)
Apr 14, 2016	54.43	54.70	53.81	53.85	791,852	-0.66(-1.21%)
Apr 13, 2016	53.99	54.66	53.99	54.51	823,395	+0.71(+1.31%)
Apr 12, 2016	53.30	53.88	53.12	53.81	538,736	+0.62(+1.18%)
Apr 11, 2016	53.17	53.48	52.99	53.18	493,739	+0.13(+0.24%)
Apr 08, 2016	53.31	53.57	52.88	53.06	587,576	-0.38(-0.71%)
Apr 07, 2016	53.54	53.96	53.10	53.44	1,240,932	-0.47(-0.87%)
Apr 06, 2016	52.63	53.98	52.63	53.91	923,877	+1.21(+2.30%)
Apr 05, 2016	52.55	53.02	52.24	52.69	1,189,549	-0.54(-1.02%)
Apr 04, 2016	53.20	53.43	52.79	53.24	1,379,221	-0.19(-0.36%)
Apr 01, 2016	52.25	53.45	51.92	53.43	994,576	+1.06(+2.02%)
Mar 31, 2016	51.48	52.72	51.48	52.37	1,258,440	+0.84(+1.63%)
Mar 30, 2016	51.29	51.83	50.96	51.53	834,403	+0.57(+1.12%)
Mar 29, 2016	50.73	51.03	50.09	50.96	1,645,471	+0.26(+0.52%)
Mar 28, 2016	50.47	50.82	50.28	50.69	1,385,912	+0.45(+0.90%)
Mar 24, 2016	50.52	50.24	50.24	50.24	878,648	-0.80(-1.56%)
Mar 23, 2016	51.01	51.65	50.58	51.04	1,769,289	-0.02(-0.04%)
Mar 22, 2016	50.63	51.16	50.54	51.05	1,271,307	+0.16(+0.32%)
Mar 21, 2016	50.84	51.28	50.65	50.89	1,000,299	-0.14(-0.27%)
Mar 18, 2016	50.56	51.28	50.48	51.03	1,818,647	+0.31(+0.61%)
Mar 17, 2016	51.70	51.97	50.50	50.72	1,669,587	-1.18(-2.27%)
Mar 16, 2016	52.69	52.69	51.40	51.90	1,327,065	-1.34(-2.52%)
Mar 15, 2016	53.13	53.41	52.82	53.24	725,153	-0.28(-0.52%)
Mar 14, 2016	54.25	54.25	53.36	53.52	745,357	-1.15(-2.10%)
Mar 11, 2016	53.68	54.79	53.65	54.67	1,345,825	+1.41(+2.65%)
Mar 10, 2016	52.65	53.48	52.46	53.26	1,968,179	+0.73(+1.40%)
Mar 09, 2016	52.60	52.62	52.45	52.52	884,550	+0.04(+0.07%)
Mar 08, 2016	52.34	52.70	52.24	52.49	1,115,890	-0.14(-0.26%)
Mar 07, 2016	52.30	52.86	52.08	52.62	2,104,989	+0.23(+0.43%)
Mar 04, 2016	52.17	52.56	52.03	52.40	791,971	+0.38(+0.73%)
Mar 03, 2016	52.09	52.56	51.62	52.01	1,047,026	+0.16(+0.31%)
Mar 02, 2016	51.63	51.95	51.46	51.85	753,472	-0.07(-0.14%)

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.