Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.72	54.42	53.61	54.32	3,843,302	+0.39(+0.71%)
May 27, 2016	54.07	53.93	53.93	53.93	1,525,695	+0.01(+0.01%)
May 26, 2016	53.29	54.00	53.28	53.92	1,543,556	+0.70(+1.31%)
May 25, 2016	53.36	53.42	52.94	53.23	2,347,174	-0.26(-0.49%)
May 24, 2016	53.20	53.61	53.04	53.49	2,059,272	+0.33(+0.61%)
May 23, 2016	53.64	53.68	53.11	53.16	2,158,872	-0.34(-0.64%)
May 20, 2016	53.44	53.55	52.92	53.50	2,930,040	+0.24(+0.46%)
May 19, 2016	52.71	53.28	52.13	53.26	2,845,270	+0.51(+0.97%)
May 18, 2016	53.50	53.83	52.52	52.75	4,109,935	-0.85(-1.58%)
May 17, 2016	54.71	54.79	53.26	53.59	3,773,777	-1.28(-2.34%)
May 16, 2016	54.70	54.88	54.16	54.87	2,546,187	+0.04(+0.08%)
May 13, 2016	55.05	55.20	54.65	54.83	2,586,168	-0.25(-0.45%)
May 12, 2016	54.74	55.27	54.22	55.08	4,164,449	+0.39(+0.71%)
May 11, 2016	54.15	54.96	53.91	54.69	12,566,490	+0.46(+0.84%)
May 10, 2016	53.83	54.92	53.76	54.23	5,879,002	-0.40(-0.73%)
May 09, 2016	54.59	54.98	54.20	54.63	2,596,782	+0.14(+0.26%)
May 06, 2016	55.42	55.42	53.54	54.49	5,007,876	-1.04(-1.88%)
May 05, 2016	55.81	56.40	55.19	55.53	2,728,419	-0.48(-0.85%)
May 04, 2016	55.19	56.32	55.14	56.01	2,189,751	+0.74(+1.34%)
May 03, 2016	55.45	55.77	55.06	55.27	2,143,026	-0.13(-0.24%)
May 02, 2016	54.86	55.66	54.65	55.40	2,296,619	+0.59(+1.07%)
Apr 29, 2016	54.25	54.84	53.72	54.81	2,720,192	+0.25(+0.46%)
Apr 28, 2016	53.70	54.56	53.43	54.56	2,307,075	+0.54(+1.01%)
Apr 27, 2016	53.14	54.19	53.06	54.02	2,351,277	+1.09(+2.05%)
Apr 26, 2016	53.09	53.37	52.87	52.93	2,185,778	-0.15(-0.29%)
Apr 25, 2016	52.51	53.19	52.40	53.09	2,331,665	+0.49(+0.94%)
Apr 22, 2016	52.48	52.88	52.31	52.60	2,282,550	+0.35(+0.68%)
Apr 21, 2016	53.84	54.10	51.97	52.24	5,105,386	-1.73(-3.21%)
Apr 20, 2016	55.79	55.92	53.84	53.98	2,970,618	-1.87(-3.35%)
Apr 19, 2016	55.63	55.87	55.21	55.85	1,951,031	+0.18(+0.32%)
Apr 18, 2016	55.73	55.67	54.91	55.67	2,129,260	-0.06(-0.11%)
Apr 15, 2016	55.34	55.82	55.21	55.73	1,575,832	+0.42(+0.76%)
Apr 14, 2016	55.20	55.44	55.01	55.31	1,787,240	+0.02(+0.04%)
Apr 13, 2016	55.85	55.85	54.90	55.29	2,159,884	-0.59(-1.05%)
Apr 12, 2016	55.48	55.92	55.30	55.88	1,786,203	+0.35(+0.62%)
Apr 11, 2016	55.89	56.23	55.46	55.53	1,396,165	-0.34(-0.60%)
Apr 08, 2016	55.96	56.34	55.81	55.87	1,376,186	+0.05(+0.09%)
Apr 07, 2016	55.34	56.05	55.31	55.82	2,088,936	+0.41(+0.74%)
Apr 06, 2016	55.53	55.59	55.07	55.41	2,197,139	-0.24(-0.42%)
Apr 05, 2016	56.42	56.53	55.56	55.64	4,045,569	-0.84(-1.48%)
Apr 04, 2016	56.58	56.69	55.91	56.48	1,880,101	-0.09(-0.16%)
Apr 01, 2016	56.29	56.75	55.94	56.57	2,455,361	+0.27(+0.48%)
Mar 31, 2016	56.25	56.59	55.89	56.30	3,705,011	+0.10(+0.18%)
Mar 30, 2016	56.26	56.56	55.89	56.20	1,810,268	-0.12(-0.21%)
Mar 29, 2016	55.52	56.36	55.41	56.31	2,006,141	+0.80(+1.44%)
Mar 28, 2016	55.52	56.02	55.26	55.51	1,865,299	-0.01(-0.01%)
Mar 24, 2016	55.34	55.52	55.52	55.52	1,672,756	+0.15(+0.28%)
Mar 23, 2016	54.91	55.74	54.53	55.37	2,237,068	+0.58(+1.06%)
Mar 22, 2016	55.18	55.40	54.71	54.78	2,170,347	-0.14(-0.25%)
Mar 21, 2016	55.01	55.38	54.46	54.92	2,058,112	-0.37(-0.66%)
Mar 18, 2016	55.64	55.94	55.01	55.29	6,184,612	-0.17(-0.30%)
Mar 17, 2016	54.73	55.55	54.50	55.46	3,321,066	+0.76(+1.40%)
Mar 16, 2016	54.38	54.76	53.32	54.70	2,723,538	+0.40(+0.73%)
Mar 15, 2016	54.12	54.45	53.99	54.30	2,321,807	+0.32(+0.59%)
Mar 14, 2016	53.74	54.15	53.50	53.98	1,797,639	+0.15(+0.27%)
Mar 11, 2016	53.81	54.19	53.63	53.84	1,751,246	+0.15(+0.29%)
Mar 10, 2016	53.65	53.97	53.21	53.68	1,766,270	+0.24(+0.45%)
Mar 09, 2016	53.35	54.15	53.35	53.44	2,862,443	-0.11(-0.21%)
Mar 08, 2016	52.64	53.60	52.43	53.55	2,475,928	+0.87(+1.66%)
Mar 07, 2016	52.40	52.73	52.15	52.68	1,817,037	+0.22(+0.42%)
Mar 04, 2016	51.62	52.52	51.40	52.46	2,269,146	+0.56(+1.08%)
Mar 03, 2016	51.81	51.90	50.92	51.90	2,796,633	+0.24(+0.47%)
Mar 02, 2016	51.27	51.84	50.29	51.65	3,428,563	+0.38(+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.