Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.87	57.21	56.51	56.79	4,167,695	-0.09(-0.16%)
May 27, 2016	57.25	56.88	56.88	56.88	1,878,797	-0.26(-0.45%)
May 26, 2016	56.74	57.34	56.73	57.14	2,201,205	+0.44(+0.78%)
May 25, 2016	56.67	56.98	56.51	56.70	1,949,993	+0.08(+0.13%)
May 24, 2016	56.47	56.89	56.31	56.62	2,318,692	+0.18(+0.32%)
May 23, 2016	56.36	56.93	56.33	56.44	2,292,981	+0.08(+0.15%)
May 20, 2016	57.05	57.05	56.21	56.36	3,411,138	-0.71(-1.25%)
May 19, 2016	56.76	57.14	56.54	57.07	2,474,952	+0.15(+0.27%)
May 18, 2016	57.12	57.22	56.17	56.92	4,189,492	-0.29(-0.50%)
May 17, 2016	58.35	58.66	56.99	57.21	2,768,338	-1.37(-2.34%)
May 16, 2016	58.41	58.74	58.23	58.58	2,139,188	+0.03(+0.05%)
May 13, 2016	58.49	59.12	58.37	58.55	3,135,856	-0.09(-0.16%)
May 12, 2016	58.19	58.81	58.12	58.64	2,863,904	+0.86(+1.48%)
May 11, 2016	57.84	58.34	57.70	57.78	2,558,991	-0.14(-0.25%)
May 10, 2016	57.39	57.93	57.34	57.93	2,642,491	+0.78(+1.37%)
May 09, 2016	56.89	57.41	56.67	57.15	2,770,852	+0.24(+0.43%)
May 06, 2016	56.82	57.11	55.90	56.90	3,983,031	-0.02(-0.04%)
May 05, 2016	57.57	58.15	56.80	56.93	4,480,592	-1.49(-2.56%)
May 04, 2016	58.06	58.67	58.05	58.42	4,034,466	+0.13(+0.22%)
May 03, 2016	58.50	58.88	58.14	58.29	2,469,548	-0.45(-0.76%)
May 02, 2016	58.40	58.93	58.25	58.74	1,881,733	+0.48(+0.82%)
Apr 29, 2016	57.96	58.36	57.69	58.26	1,714,615	+0.25(+0.43%)
Apr 28, 2016	57.59	58.34	57.49	58.01	1,133,204	+0.07(+0.12%)
Apr 27, 2016	57.31	58.13	57.26	57.94	1,841,894	+0.81(+1.42%)
Apr 26, 2016	57.58	57.68	57.03	57.13	2,330,720	-0.36(-0.63%)
Apr 25, 2016	57.00	57.72	56.98	57.49	1,729,816	+0.39(+0.69%)
Apr 22, 2016	56.94	57.15	56.68	57.10	1,596,001	+0.22(+0.39%)
Apr 21, 2016	58.22	58.22	56.86	56.88	2,455,163	-1.30(-2.24%)
Apr 20, 2016	58.81	58.99	58.09	58.19	1,810,555	-0.67(-1.15%)
Apr 19, 2016	58.93	59.00	58.44	58.86	2,032,659	-0.05(-0.09%)
Apr 18, 2016	58.82	59.05	58.51	58.91	1,844,665	+0.09(+0.15%)
Apr 15, 2016	58.03	58.86	57.95	58.82	2,949,938	+0.83(+1.43%)
Apr 14, 2016	58.17	58.49	57.95	58.00	2,908,122	-0.16(-0.27%)
Apr 13, 2016	58.78	58.78	57.95	58.15	2,222,622	-0.51(-0.87%)
Apr 12, 2016	58.44	58.81	58.44	58.66	1,203,475	+0.27(+0.45%)
Apr 11, 2016	58.68	59.03	58.31	58.40	1,439,457	-0.20(-0.34%)
Apr 08, 2016	58.56	58.78	58.26	58.59	1,079,757	+0.11(+0.18%)
Apr 07, 2016	58.84	58.92	58.33	58.49	1,625,057	-0.51(-0.86%)
Apr 06, 2016	59.16	59.16	58.61	59.00	3,053,296	+0.74(+1.26%)
Apr 05, 2016	59.09	59.16	58.14	58.26	2,625,790	-0.96(-1.61%)
Apr 04, 2016	59.07	59.24	58.40	59.22	3,937,344	+0.16(+0.27%)
Apr 01, 2016	57.43	59.15	57.30	59.06	3,002,525	+0.99(+1.71%)
Mar 31, 2016	58.05	58.31	57.94	58.06	2,508,011	-0.21(-0.36%)
Mar 30, 2016	58.29	58.44	58.03	58.28	2,239,787	+0.18(+0.31%)
Mar 29, 2016	57.48	58.32	57.37	58.09	2,427,750	+0.70(+1.22%)
Mar 28, 2016	57.17	57.62	57.14	57.40	1,434,782	+0.17(+0.30%)
Mar 24, 2016	56.83	57.22	57.22	57.22	1,597,879	+0.30(+0.53%)
Mar 23, 2016	56.39	57.16	56.28	56.92	2,427,422	+0.46(+0.82%)
Mar 22, 2016	57.09	57.22	56.21	56.46	3,185,138	-0.80(-1.40%)
Mar 21, 2016	57.49	57.68	57.18	57.26	1,952,357	-0.51(-0.88%)
Mar 18, 2016	58.05	58.09	57.53	57.77	3,470,238	-0.21(-0.37%)
Mar 17, 2016	57.59	58.26	57.42	57.98	2,841,887	+0.61(+1.07%)
Mar 16, 2016	57.15	57.54	56.51	57.37	2,283,709	+0.41(+0.72%)
Mar 15, 2016	56.52	57.16	56.30	56.96	1,592,649	+0.11(+0.19%)
Mar 14, 2016	57.12	57.21	56.68	56.85	2,755,048	-0.44(-0.77%)
Mar 11, 2016	57.27	57.42	56.96	57.29	1,589,999	+0.22(+0.39%)
Mar 10, 2016	57.04	57.35	56.78	57.07	1,802,154	+0.03(+0.05%)
Mar 09, 2016	57.08	57.59	56.87	57.04	1,712,723	+0.27(+0.48%)
Mar 08, 2016	56.61	56.99	56.51	56.77	1,618,451	-0.07(-0.12%)
Mar 07, 2016	56.84	57.04	56.61	56.83	1,920,311	-0.23(-0.40%)
Mar 04, 2016	56.77	57.27	56.52	57.06	2,242,916	+0.30(+0.52%)
Mar 03, 2016	56.67	56.81	56.25	56.77	2,851,617	-0.19(-0.33%)
Mar 02, 2016	56.05	56.99	55.46	56.96	4,421,288	+0.70(+1.24%)

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.