Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.06	56.06	55.15	55.54	3,590,135	-0.20(-0.36%)
May 27, 2016	55.23	55.74	55.74	55.74	2,189,235	+0.75(+1.36%)
May 26, 2016	55.79	55.93	54.95	54.99	3,206,610	-0.86(-1.53%)
May 25, 2016	55.47	56.41	55.44	55.85	2,422,429	+0.68(+1.23%)
May 24, 2016	54.70	55.49	54.51	55.17	2,340,164	+1.07(+1.97%)
May 23, 2016	54.15	54.62	53.81	54.10	2,150,674	-0.33(-0.61%)
May 20, 2016	54.51	55.30	54.29	54.43	3,400,764	+0.40(+0.74%)
May 19, 2016	54.66	55.09	53.55	54.03	3,950,886	-0.85(-1.54%)
May 18, 2016	52.75	55.08	52.60	54.88	5,282,031	+2.16(+4.10%)
May 17, 2016	52.79	53.38	52.54	52.72	2,279,091	-0.03(-0.05%)
May 16, 2016	52.54	53.08	52.37	52.75	2,500,336	+0.38(+0.73%)
May 13, 2016	52.90	53.69	52.24	52.36	2,796,232	-0.72(-1.35%)
May 12, 2016	53.36	53.57	52.53	53.08	2,952,301	+0.15(+0.29%)
May 11, 2016	53.32	53.85	52.93	52.93	2,574,046	-0.66(-1.23%)
May 10, 2016	52.90	53.80	52.74	53.59	3,291,125	+1.06(+2.02%)
May 09, 2016	52.80	53.00	52.32	52.52	2,301,095	-0.29(-0.55%)
May 06, 2016	52.32	53.03	52.09	52.82	3,055,684	+0.15(+0.29%)
May 05, 2016	52.04	53.36	52.04	52.66	3,773,930	-0.31(-0.58%)
May 04, 2016	53.36	53.53	52.63	52.97	5,859,282	-0.83(-1.55%)
May 03, 2016	53.72	53.84	52.75	53.80	3,379,940	-0.83(-1.53%)
May 02, 2016	54.36	54.73	53.71	54.64	2,222,704	+0.72(+1.33%)
Apr 29, 2016	53.93	54.26	53.39	53.92	3,635,747	-0.21(-0.38%)
Apr 28, 2016	54.68	54.95	53.93	54.13	3,789,766	-1.19(-2.15%)
Apr 27, 2016	55.33	55.87	55.00	55.32	3,730,731	-0.04(-0.08%)
Apr 26, 2016	55.00	55.38	54.70	55.36	2,823,106	+0.60(+1.09%)
Apr 25, 2016	54.82	55.11	54.18	54.76	2,367,586	-0.51(-0.92%)
Apr 22, 2016	54.73	55.54	54.70	55.27	2,446,758	+0.69(+1.26%)
Apr 21, 2016	54.80	55.18	54.49	54.58	2,616,515	-0.21(-0.38%)
Apr 20, 2016	54.13	54.93	53.84	54.79	3,106,667	+0.97(+1.79%)
Apr 19, 2016	53.47	54.14	53.34	53.82	2,777,201	+0.59(+1.11%)
Apr 18, 2016	52.56	53.23	52.34	53.23	2,686,201	+0.44(+0.84%)
Apr 15, 2016	52.93	53.02	52.48	52.79	2,873,508	-0.19(-0.37%)
Apr 14, 2016	52.48	53.19	52.25	52.98	2,741,786	+0.36(+0.69%)
Apr 13, 2016	51.53	52.66	51.53	52.62	3,677,125	+1.74(+3.41%)
Apr 12, 2016	49.99	51.07	49.82	50.89	3,553,432	+1.20(+2.42%)
Apr 11, 2016	49.23	50.20	49.20	49.68	3,046,317	+0.95(+1.95%)
Apr 08, 2016	49.36	49.53	48.45	48.73	5,138,025	+0.11(+0.23%)
Apr 07, 2016	49.29	49.63	48.14	48.62	4,169,748	-1.27(-2.55%)
Apr 06, 2016	49.54	50.20	49.35	49.89	3,579,021	+0.44(+0.90%)
Apr 05, 2016	49.59	49.88	49.22	49.45	3,091,637	-0.75(-1.49%)
Apr 04, 2016	50.78	50.89	50.08	50.20	2,593,170	-0.67(-1.32%)
Apr 01, 2016	49.67	50.93	49.18	50.87	3,579,654	+0.72(+1.43%)
Mar 31, 2016	50.59	50.98	49.91	50.16	3,675,164	-0.51(-1.00%)
Mar 30, 2016	50.18	51.90	49.91	50.66	6,027,461	+0.99(+2.00%)
Mar 29, 2016	49.66	49.77	48.84	49.67	3,691,152	-0.34(-0.68%)
Mar 28, 2016	49.40	50.23	49.33	50.01	4,348,603	+0.87(+1.77%)
Mar 24, 2016	48.61	49.14	49.14	49.14	8,647,385	-1.44(-2.84%)
Mar 23, 2016	51.27	51.39	50.41	50.58	2,974,480	-0.90(-1.74%)
Mar 22, 2016	50.91	51.67	50.70	51.48	3,618,607	-0.30(-0.58%)
Mar 21, 2016	52.05	52.48	51.43	51.77	3,126,647	-0.27(-0.52%)
Mar 18, 2016	51.36	52.38	51.28	52.04	5,461,202	+1.10(+2.15%)
Mar 17, 2016	50.40	51.33	49.61	50.95	3,560,361	+0.56(+1.10%)
Mar 16, 2016	50.25	50.95	49.84	50.39	3,270,727	+0.10(+0.19%)
Mar 15, 2016	50.14	50.29	49.56	50.29	3,344,440	-0.40(-0.79%)
Mar 14, 2016	50.81	51.13	50.52	50.70	4,084,234	-0.38(-0.75%)
Mar 11, 2016	49.73	51.18	49.73	51.08	4,308,285	+2.08(+4.24%)
Mar 10, 2016	49.34	50.04	48.15	49.00	4,468,701	+0.10(+0.21%)
Mar 09, 2016	49.29	49.50	48.55	48.90	3,271,171	+0.07(+0.14%)
Mar 08, 2016	49.29	49.65	48.23	48.83	4,169,049	-1.26(-2.52%)
Mar 07, 2016	49.17	50.12	49.09	50.09	3,099,558	+0.46(+0.92%)
Mar 04, 2016	50.17	50.45	49.17	49.63	3,672,274	-0.28(-0.56%)
Mar 03, 2016	48.88	49.98	48.87	49.91	3,810,826	+0.77(+1.57%)
Mar 02, 2016	48.77	49.45	48.55	49.14	4,559,736	+0.31(+0.64%)

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.