Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.63	55.34	54.52	55.23	3,779,501	+0.39(+0.71%)
May 27, 2016	54.99	54.84	54.84	54.84	1,500,368	+0.01(+0.01%)
May 26, 2016	54.19	54.91	54.18	54.83	1,517,932	+0.71(+1.31%)
May 25, 2016	54.26	54.32	53.83	54.13	2,308,210	-0.26(-0.49%)
May 24, 2016	54.10	54.51	53.94	54.39	2,025,087	+0.33(+0.61%)
May 23, 2016	54.54	54.59	54.01	54.06	2,123,034	-0.35(-0.64%)
May 20, 2016	54.34	54.46	53.81	54.40	2,881,400	+0.25(+0.46%)
May 19, 2016	53.60	54.18	53.01	54.16	2,798,038	+0.52(+0.97%)
May 18, 2016	54.40	54.74	53.40	53.64	4,041,708	-0.86(-1.58%)
May 17, 2016	55.63	55.71	54.16	54.50	3,711,131	-1.30(-2.34%)
May 16, 2016	55.62	55.81	55.08	55.80	2,503,919	+0.05(+0.08%)
May 13, 2016	55.98	56.13	55.57	55.75	2,543,237	-0.25(-0.45%)
May 12, 2016	55.66	56.20	55.13	56.01	4,095,318	+0.40(+0.71%)
May 11, 2016	55.07	55.89	54.82	55.61	12,357,881	+0.46(+0.84%)
May 10, 2016	54.74	55.85	54.66	55.15	5,781,408	-0.40(-0.73%)
May 09, 2016	55.52	55.90	55.11	55.55	2,553,675	+0.14(+0.26%)
May 06, 2016	56.35	56.36	54.44	55.41	4,924,743	-1.06(-1.88%)
May 05, 2016	56.75	57.35	56.12	56.47	2,683,126	-0.49(-0.85%)
May 04, 2016	56.12	57.27	56.08	56.96	2,153,400	+0.75(+1.34%)
May 03, 2016	56.39	56.71	55.99	56.20	2,107,451	-0.13(-0.24%)
May 02, 2016	55.78	56.60	55.57	56.34	2,258,494	+0.60(+1.07%)
Apr 29, 2016	55.16	55.76	54.63	55.74	2,675,035	+0.25(+0.46%)
Apr 28, 2016	54.61	55.49	54.33	55.49	2,268,776	+0.55(+1.01%)
Apr 27, 2016	54.04	55.10	53.95	54.93	2,312,245	+1.11(+2.05%)
Apr 26, 2016	53.99	54.28	53.76	53.83	2,149,493	-0.16(-0.29%)
Apr 25, 2016	53.39	54.09	53.28	53.98	2,292,958	+0.50(+0.94%)
Apr 22, 2016	53.37	53.77	53.19	53.48	2,244,659	+0.36(+0.68%)
Apr 21, 2016	54.75	55.01	52.85	53.12	5,020,634	-1.76(-3.21%)
Apr 20, 2016	56.73	56.86	54.75	54.89	2,921,304	-1.91(-3.35%)
Apr 19, 2016	56.57	56.81	56.14	56.79	1,918,643	+0.18(+0.32%)
Apr 18, 2016	56.67	56.61	55.84	56.61	2,093,913	-0.06(-0.11%)
Apr 15, 2016	56.27	56.76	56.14	56.67	1,549,673	+0.43(+0.76%)
Apr 14, 2016	56.13	56.37	55.93	56.25	1,757,571	+0.02(+0.04%)
Apr 13, 2016	56.79	56.79	55.82	56.23	2,124,029	-0.60(-1.05%)
Apr 12, 2016	56.42	56.87	56.23	56.82	1,756,551	+0.35(+0.62%)
Apr 11, 2016	56.84	57.18	56.40	56.47	1,372,988	-0.34(-0.60%)
Apr 08, 2016	56.91	57.29	56.75	56.82	1,353,341	+0.05(+0.09%)
Apr 07, 2016	56.27	57.00	56.25	56.76	2,054,259	+0.42(+0.74%)
Apr 06, 2016	56.46	56.52	56.00	56.34	2,160,666	-0.24(-0.42%)
Apr 05, 2016	57.38	57.49	56.49	56.58	3,978,411	-0.85(-1.48%)
Apr 04, 2016	57.53	57.65	56.85	57.44	1,848,890	-0.09(-0.16%)
Apr 01, 2016	57.24	57.70	56.88	57.53	2,414,601	+0.28(+0.48%)
Mar 31, 2016	57.20	57.55	56.84	57.25	3,643,506	+0.10(+0.18%)
Mar 30, 2016	57.21	57.51	56.83	57.14	1,780,217	-0.12(-0.21%)
Mar 29, 2016	56.46	57.31	56.34	57.26	1,972,838	+0.81(+1.44%)
Mar 28, 2016	56.46	56.96	56.20	56.45	1,834,334	-0.01(-0.01%)
Mar 24, 2016	56.27	56.46	56.46	56.46	1,644,987	+0.16(+0.28%)
Mar 23, 2016	55.84	56.68	55.45	56.30	2,199,932	+0.59(+1.06%)
Mar 22, 2016	56.11	56.34	55.63	55.71	2,134,319	-0.14(-0.25%)
Mar 21, 2016	55.93	56.31	55.38	55.85	2,023,946	-0.37(-0.66%)
Mar 18, 2016	56.58	56.88	55.93	56.23	6,081,945	-0.17(-0.30%)
Mar 17, 2016	55.65	56.49	55.42	56.40	3,265,935	+0.78(+1.40%)
Mar 16, 2016	55.30	55.69	54.22	55.62	2,678,326	+0.40(+0.73%)
Mar 15, 2016	55.03	55.37	54.90	55.22	2,283,264	+0.32(+0.59%)
Mar 14, 2016	54.65	55.07	54.40	54.90	1,767,797	+0.15(+0.27%)
Mar 11, 2016	54.72	55.10	54.54	54.75	1,722,175	+0.16(+0.29%)
Mar 10, 2016	54.55	54.88	54.11	54.59	1,736,949	+0.25(+0.45%)
Mar 09, 2016	54.25	55.06	54.25	54.34	2,814,925	-0.11(-0.21%)
Mar 08, 2016	53.53	54.51	53.32	54.45	2,434,826	+0.89(+1.66%)
Mar 07, 2016	53.28	53.62	53.03	53.57	1,786,873	+0.22(+0.42%)
Mar 04, 2016	52.49	53.40	52.27	53.34	2,231,477	+0.57(+1.08%)
Mar 03, 2016	52.68	52.77	51.78	52.77	2,750,207	+0.25(+0.47%)
Mar 02, 2016	52.14	52.71	51.14	52.53	3,371,648	+0.39(+0.75%)

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.