Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.04	52.12	52.04	52.06	3,117	+0.21(+0.41%)
May 27, 2016	51.92	51.84	51.84	51.84	6,718	-0.13(-0.26%)
May 26, 2016	52.02	52.02	51.98	51.98	1,763	-0.12(-0.23%)
May 25, 2016	52.01	52.10	51.83	52.10	6,364	+0.23(+0.43%)
May 24, 2016	51.70	51.89	51.68	51.87	4,085	+0.35(+0.68%)
May 23, 2016	51.45	51.52	51.45	51.52	4,213	-0.13(-0.26%)
May 20, 2016	51.63	51.69	51.61	51.66	5,069	+0.15(+0.29%)
May 19, 2016	51.42	51.51	51.28	51.51	13,012	-0.39(-0.75%)
May 18, 2016	51.88	52.13	51.83	51.90	9,149	-0.14(-0.27%)
May 17, 2016	52.16	52.23	51.93	52.04	8,400	-0.27(-0.51%)
May 16, 2016	52.24	52.37	52.22	52.31	5,266	+0.47(+0.90%)
May 13, 2016	51.84	51.84	51.83	51.84	1,289	-0.26(-0.50%)
May 12, 2016	52.30	52.31	52.05	52.10	3,611	+0.02(+0.03%)
May 11, 2016	52.35	52.41	52.08	52.08	6,354	-0.85(-1.60%)
May 10, 2016	52.63	52.93	52.55	52.93	5,245	+0.89(+1.72%)
May 09, 2016	52.16	52.16	52.04	52.04	5,703	+0.22(+0.43%)
May 06, 2016	51.82	51.91	51.68	51.82	4,488	+0.46(+0.90%)
May 05, 2016	51.24	51.38	51.24	51.35	2,351	+0.24(+0.47%)
May 04, 2016	51.08	51.22	51.05	51.11	17,275	-0.41(-0.80%)
May 03, 2016	51.51	51.68	51.49	51.52	7,597	-0.58(-1.10%)
May 02, 2016	51.94	52.10	51.77	52.10	6,717	+1.04(+2.04%)
Apr 29, 2016	51.13	51.13	50.80	51.06	10,160	-0.06(-0.13%)
Apr 28, 2016	51.70	51.94	51.12	51.12	3,854	-1.64(-3.11%)
Apr 27, 2016	52.65	52.81	52.55	52.76	33,018	-0.09(-0.17%)
Apr 26, 2016	52.79	52.87	52.74	52.85	50,662	+0.14(+0.26%)
Apr 25, 2016	52.81	52.81	52.69	52.71	1,774	-0.46(-0.86%)
Apr 22, 2016	53.26	53.26	53.07	53.17	6,613	-0.01(-0.01%)
Apr 21, 2016	53.23	53.46	53.17	53.18	18,534	-0.23(-0.42%)
Apr 20, 2016	53.24	53.66	53.22	53.41	6,311	+0.23(+0.44%)
Apr 19, 2016	53.30	53.30	53.17	53.17	1,732	+0.50(+0.95%)
Apr 18, 2016	52.34	52.72	52.34	52.67	8,801	+0.38(+0.74%)
Apr 15, 2016	52.34	52.38	52.24	52.29	5,030	-0.25(-0.48%)
Apr 14, 2016	52.65	52.68	52.52	52.54	39,766	+0.22(+0.42%)
Apr 13, 2016	52.21	52.36	52.21	52.33	11,065	+0.97(+1.90%)
Apr 12, 2016	51.37	51.51	51.35	51.35	6,811	+0.26(+0.51%)
Apr 11, 2016	51.09	51.09	51.03	51.09	5,214	-0.06(-0.12%)
Apr 08, 2016	51.15	51.15	51.00	51.15	2,050	+1.42(+2.85%)
Apr 07, 2016	50.10	50.10	49.74	49.74	1,313	+0.05(+0.09%)
Apr 06, 2016	49.36	49.70	49.27	49.69	84,138	+0.43(+0.87%)
Apr 05, 2016	49.11	49.28	49.09	49.26	6,077	-0.71(-1.41%)
Apr 04, 2016	50.09	50.09	49.97	49.97	1,323	+0.14(+0.29%)
Apr 01, 2016	49.54	49.92	49.54	49.82	2,892	-1.12(-2.19%)
Mar 31, 2016	51.01	51.12	50.94	50.94	13,514	-0.86(-1.66%)
Mar 30, 2016	51.84	51.88	51.80	51.80	3,033	+0.11(+0.21%)
Mar 29, 2016	51.19	51.69	51.19	51.69	2,444	+0.41(+0.80%)
Mar 28, 2016	51.89	51.89	51.28	51.28	1,383	+0.56(+1.11%)
Mar 24, 2016	50.73	50.72	50.72	50.72	1,791	-0.09(-0.18%)
Mar 23, 2016	50.98	50.98	50.81	50.81	7,012	-0.36(-0.70%)
Mar 22, 2016	51.19	51.25	51.11	51.16	2,484	+0.32(+0.63%)
Mar 21, 2016	50.55	50.84	50.55	50.84	19,967	+0.25(+0.49%)
Mar 18, 2016	50.47	50.65	50.47	50.59	3,438	-0.20(-0.39%)
Mar 17, 2016	50.51	50.89	50.45	50.79	68,886	+0.28(+0.55%)
Mar 16, 2016	50.22	50.65	50.18	50.51	48,140	+0.17(+0.33%)
Mar 15, 2016	50.41	50.41	50.24	50.35	5,394	-0.44(-0.86%)
Mar 14, 2016	50.66	50.82	50.62	50.78	34,835	+0.05(+0.10%)
Mar 11, 2016	50.53	50.74	50.47	50.73	3,140	+1.02(+2.05%)
Mar 10, 2016	49.65	49.78	49.35	49.72	4,064	-0.14(-0.27%)
Mar 09, 2016	50.02	50.06	49.82	49.85	34,484	-0.07(-0.14%)
Mar 08, 2016	50.09	50.09	49.89	49.92	3,313	-0.28(-0.55%)
Mar 07, 2016	50.16	50.23	50.16	50.20	1,456	-0.56(-1.11%)
Mar 04, 2016	50.89	50.89	50.75	50.76	7,376	+0.31(+0.61%)
Mar 03, 2016	50.45	50.46	50.38	50.45	3,072	+0.01(+0.02%)
Mar 02, 2016	50.22	50.45	50.22	50.44	12,601	+0.35(+0.70%)

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.