Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.90	52.71	51.90	52.66	16,175	+1.00(+1.94%)
May 27, 2016	52.55	51.66	51.66	51.66	21,900	-0.65(-1.24%)
May 26, 2016	52.50	52.61	51.65	52.31	39,630	+1.13(+2.21%)
May 25, 2016	50.60	51.28	50.46	51.18	20,067	-0.34(-0.66%)
May 24, 2016	52.35	52.50	51.33	51.52	37,396	-1.54(-2.91%)
May 23, 2016	53.00	53.26	52.87	53.06	24,645	-0.66(-1.23%)
May 20, 2016	54.45	54.64	53.65	53.72	43,133	-0.18(-0.33%)
May 19, 2016	54.45	54.51	53.66	53.90	26,872	-1.43(-2.58%)
May 18, 2016	55.60	55.98	55.20	55.33	28,620	-1.02(-1.81%)
May 17, 2016	56.15	56.72	56.15	56.35	13,524	-0.51(-0.90%)
May 16, 2016	57.09	57.47	56.70	56.86	9,680	-0.19(-0.33%)
May 13, 2016	57.00	57.17	56.68	57.05	18,564	-0.18(-0.31%)
May 12, 2016	58.55	58.55	57.23	57.23	8,798	-1.28(-2.19%)
May 11, 2016	58.34	58.87	58.34	58.51	30,797	+1.20(+2.10%)
May 10, 2016	56.41	57.62	56.41	57.31	12,218	+1.18(+2.10%)
May 09, 2016	57.17	57.20	55.42	56.13	35,371	-2.36(-4.03%)
May 06, 2016	57.89	58.60	57.80	58.49	18,495	+0.75(+1.30%)
May 05, 2016	58.40	58.59	57.54	57.74	10,626	+0.20(+0.35%)
May 04, 2016	58.06	58.43	57.29	57.54	41,199	-0.58(-1.00%)
May 03, 2016	59.36	59.36	57.72	58.12	35,564	-1.58(-2.65%)
May 02, 2016	60.50	60.50	59.50	59.70	24,346	-0.45(-0.75%)
Apr 29, 2016	60.62	61.02	60.09	60.15	31,140	+0.25(+0.42%)
Apr 28, 2016	59.20	60.25	59.20	59.90	20,802	+1.09(+1.85%)
Apr 27, 2016	58.00	59.03	57.82	58.81	10,947	+0.83(+1.43%)
Apr 26, 2016	57.99	58.61	57.65	57.98	8,769	-0.28(-0.48%)
Apr 25, 2016	58.41	58.44	58.03	58.26	16,527	+0.01(+0.02%)
Apr 22, 2016	58.54	59.49	58.06	58.25	28,725	+0.08(+0.14%)
Apr 21, 2016	58.50	58.79	57.29	58.17	54,958	+1.07(+1.87%)
Apr 20, 2016	57.00	57.71	56.95	57.10	165,239	+1.08(+1.93%)
Apr 19, 2016	56.09	56.47	55.88	56.02	38,107	+1.33(+2.43%)
Apr 18, 2016	54.63	54.83	54.35	54.69	17,323	+0.01(+0.02%)
Apr 15, 2016	54.53	54.69	54.05	54.68	11,351	+0.72(+1.33%)
Apr 14, 2016	53.10	54.06	53.10	53.96	25,918	+1.53(+2.92%)
Apr 13, 2016	52.15	52.46	51.79	52.43	9,995	-0.21(-0.40%)
Apr 12, 2016	52.51	52.80	52.11	52.64	30,410	-0.16(-0.30%)
Apr 11, 2016	52.64	53.23	52.44	52.80	26,642	+0.93(+1.79%)
Apr 08, 2016	51.86	52.24	51.60	51.87	13,129	+0.20(+0.39%)
Apr 07, 2016	51.52	52.03	51.39	51.67	15,805	-0.51(-0.98%)
Apr 06, 2016	52.29	52.64	51.71	52.18	14,024	-0.36(-0.69%)
Apr 05, 2016	53.14	53.14	52.13	52.54	10,869	-0.44(-0.83%)
Apr 04, 2016	53.80	53.80	52.89	52.98	11,654	-1.37(-2.52%)
Apr 01, 2016	53.89	54.40	53.63	54.35	7,940	+0.06(+0.11%)
Mar 31, 2016	55.00	55.32	54.27	54.29	13,233	-0.09(-0.17%)
Mar 30, 2016	55.05	55.31	54.24	54.38	7,072	-1.33(-2.39%)
Mar 29, 2016	54.64	55.73	53.58	55.71	29,511	+1.08(+1.98%)
Mar 28, 2016	55.25	55.38	54.46	54.63	17,195	-0.71(-1.28%)
Mar 24, 2016	55.30	55.34	55.34	55.34	26,700	-0.65(-1.16%)
Mar 23, 2016	56.49	56.77	55.85	55.99	26,615	-2.26(-3.88%)
Mar 22, 2016	58.23	58.43	58.19	58.25	13,415	+0.35(+0.60%)
Mar 21, 2016	57.05	58.01	57.05	57.90	14,867	+1.15(+2.03%)
Mar 18, 2016	56.96	57.35	56.40	56.75	37,153	-0.16(-0.29%)
Mar 17, 2016	56.94	57.52	56.60	56.91	36,946	+0.70(+1.25%)
Mar 16, 2016	54.86	56.23	54.86	56.21	26,919	+1.58(+2.89%)
Mar 15, 2016	54.17	54.86	54.17	54.63	12,033	-0.10(-0.18%)
Mar 14, 2016	55.46	55.46	54.56	54.73	17,717	-0.59(-1.07%)
Mar 11, 2016	55.65	56.38	55.32	55.32	20,815	+0.64(+1.17%)
Mar 10, 2016	54.78	55.28	54.54	54.68	24,720	+0.42(+0.77%)
Mar 09, 2016	54.15	54.83	54.06	54.26	115,216	+0.48(+0.89%)
Mar 08, 2016	55.11	55.22	53.63	53.78	58,903	-1.90(-3.41%)
Mar 07, 2016	55.25	55.74	54.96	55.68	38,226	+2.15(+4.02%)
Mar 04, 2016	52.73	54.22	52.70	53.53	65,455	+1.59(+3.06%)
Mar 03, 2016	50.66	52.49	50.64	51.94	53,437	+1.87(+3.73%)
Mar 02, 2016	49.68	51.58	49.10	50.07	176,696	+0.36(+0.72%)

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.