Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.11	58.67	57.88	58.54	96,900	+0.95(+1.66%)
May 27, 2016	57.50	57.58	57.58	57.58	24,049	+0.61(+1.07%)
May 26, 2016	56.70	57.04	56.67	56.98	40,927	+0.14(+0.25%)
May 25, 2016	56.88	57.09	56.53	56.83	35,262	+0.14(+0.24%)
May 24, 2016	55.81	56.79	55.81	56.70	51,030	+1.28(+2.32%)
May 23, 2016	55.48	55.84	55.41	55.41	129,516	-0.23(-0.41%)
May 20, 2016	55.50	55.80	55.50	55.64	30,862	+0.68(+1.24%)
May 19, 2016	55.11	55.13	54.69	54.96	72,897	-0.55(-0.99%)
May 18, 2016	55.42	56.18	55.27	55.51	50,236	-0.38(-0.68%)
May 17, 2016	56.17	56.25	55.66	55.89	45,238	-0.20(-0.36%)
May 16, 2016	55.47	56.27	55.47	56.09	111,919	+1.35(+2.47%)
May 13, 2016	55.40	55.52	54.70	54.74	80,866	-0.95(-1.71%)
May 12, 2016	56.35	56.35	55.55	55.69	113,283	-0.28(-0.50%)
May 11, 2016	56.10	56.31	55.90	55.97	63,860	-0.53(-0.94%)
May 10, 2016	55.93	56.56	55.93	56.50	22,480	+0.85(+1.53%)
May 09, 2016	56.27	56.34	55.61	55.65	109,310	-1.06(-1.86%)
May 06, 2016	56.30	56.91	56.30	56.71	163,095	-0.19(-0.34%)
May 05, 2016	57.29	57.36	56.75	56.90	47,169	+0.33(+0.58%)
May 04, 2016	56.76	57.04	56.45	56.57	199,976	-0.53(-0.93%)
May 03, 2016	57.67	57.79	57.10	57.10	281,928	-1.23(-2.11%)
May 02, 2016	58.83	58.83	58.06	58.33	53,563	-0.25(-0.43%)
Apr 29, 2016	58.75	58.93	58.17	58.59	100,689	-0.51(-0.87%)
Apr 28, 2016	59.46	59.73	59.03	59.10	90,678	-0.54(-0.91%)
Apr 27, 2016	59.19	59.76	59.02	59.64	37,630	+0.14(+0.23%)
Apr 26, 2016	59.31	59.58	59.14	59.51	18,878	+0.12(+0.20%)
Apr 25, 2016	59.64	59.64	59.26	59.39	31,113	-0.51(-0.86%)
Apr 22, 2016	60.20	60.53	59.68	59.90	94,168	-0.37(-0.62%)
Apr 21, 2016	60.65	60.83	60.08	60.28	101,299	-0.44(-0.72%)
Apr 20, 2016	60.39	61.07	60.22	60.71	73,040	-0.52(-0.85%)
Apr 19, 2016	60.92	61.31	60.75	61.24	38,932	+0.49(+0.81%)
Apr 18, 2016	60.22	60.93	60.13	60.75	56,309	+0.35(+0.59%)
Apr 15, 2016	60.58	60.67	60.30	60.39	47,872	-0.59(-0.97%)
Apr 14, 2016	61.12	61.12	60.73	60.98	38,130	-0.17(-0.28%)
Apr 13, 2016	60.88	61.15	60.82	61.15	99,708	+1.82(+3.07%)
Apr 12, 2016	58.87	59.58	58.55	59.33	38,919	+0.82(+1.40%)
Apr 11, 2016	58.77	59.17	58.47	58.51	97,635	+0.63(+1.09%)
Apr 08, 2016	58.29	58.33	57.75	57.88	27,152	+0.48(+0.84%)
Apr 07, 2016	57.72	57.80	57.08	57.40	48,998	-0.86(-1.48%)
Apr 06, 2016	57.47	58.26	57.31	58.26	24,354	+1.11(+1.93%)
Apr 05, 2016	57.63	57.65	57.06	57.15	41,905	-1.09(-1.87%)
Apr 04, 2016	58.68	58.92	58.13	58.24	117,373	-0.47(-0.81%)
Apr 01, 2016	57.86	58.84	57.57	58.71	45,577	-0.19(-0.33%)
Mar 31, 2016	59.01	59.31	58.76	58.91	32,973	-0.10(-0.17%)
Mar 30, 2016	59.09	59.45	59.01	59.01	33,519	+0.66(+1.13%)
Mar 29, 2016	57.29	58.39	57.19	58.35	10,989	+0.75(+1.30%)
Mar 28, 2016	57.37	57.61	57.36	57.60	66,849	+0.21(+0.37%)
Mar 24, 2016	56.90	57.39	57.39	57.39	39,451	-0.24(-0.42%)
Mar 23, 2016	58.18	58.18	57.57	57.63	38,520	-0.87(-1.49%)
Mar 22, 2016	58.30	58.68	58.21	58.50	85,381	-0.32(-0.55%)
Mar 21, 2016	58.71	59.11	58.61	58.82	94,768	+0.31(+0.53%)
Mar 18, 2016	58.45	58.69	58.41	58.51	31,854	+0.60(+1.03%)
Mar 17, 2016	57.24	57.96	57.24	57.91	70,668	+0.42(+0.73%)
Mar 16, 2016	56.17	57.51	56.13	57.49	78,890	+0.68(+1.20%)
Mar 15, 2016	56.56	56.83	56.34	56.81	41,513	-0.43(-0.75%)
Mar 14, 2016	57.14	57.46	57.06	57.24	31,229	+0.09(+0.16%)
Mar 11, 2016	56.35	57.23	56.35	57.14	131,577	+1.81(+3.28%)
Mar 10, 2016	55.87	56.10	54.72	55.33	418,625	-0.35(-0.62%)
Mar 09, 2016	55.62	55.88	55.43	55.68	104,377	+0.19(+0.33%)
Mar 08, 2016	55.89	55.94	55.42	55.49	95,438	-1.16(-2.04%)
Mar 07, 2016	56.35	56.95	56.08	56.65	211,968	-0.55(-0.96%)
Mar 04, 2016	56.25	57.42	56.25	57.19	63,753	+1.33(+2.37%)
Mar 03, 2016	55.44	55.90	55.43	55.87	97,141	-0.09(-0.17%)
Mar 02, 2016	55.59	56.00	55.30	55.96	94,472	+0.73(+1.31%)

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.