Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.67	53.87	52.33	52.47	7,212,596	-1.06(-1.98%)
May 27, 2016	53.64	53.53	53.53	53.53	3,983,384	+0.07(+0.12%)
May 26, 2016	53.22	53.73	53.07	53.47	2,834,495	+0.30(+0.56%)
May 25, 2016	53.53	53.64	52.97	53.17	4,226,945	-0.26(-0.49%)
May 24, 2016	53.36	53.74	53.07	53.43	3,388,984	+0.10(+0.18%)
May 23, 2016	53.20	53.76	53.10	53.34	4,863,612	+0.22(+0.42%)
May 20, 2016	53.64	53.74	52.84	53.11	3,551,760	-0.25(-0.48%)
May 19, 2016	53.35	53.79	53.02	53.37	5,127,612	-0.47(-0.87%)
May 18, 2016	54.37	54.58	53.31	53.84	4,945,349	-0.75(-1.37%)
May 17, 2016	55.87	56.29	54.33	54.58	3,717,528	-1.52(-2.71%)
May 16, 2016	56.41	56.78	56.07	56.10	3,936,069	-0.33(-0.58%)
May 13, 2016	56.45	57.36	56.12	56.43	3,574,382	+0.08(+0.15%)
May 12, 2016	56.10	56.59	55.51	56.35	3,472,569	+0.14(+0.25%)
May 11, 2016	56.83	57.23	56.07	56.21	3,965,495	-0.65(-1.14%)
May 10, 2016	56.53	56.86	55.73	56.86	4,870,963	+0.85(+1.51%)
May 09, 2016	57.09	57.82	55.64	56.01	7,307,488	+0.81(+1.47%)
May 06, 2016	54.29	55.27	54.24	55.20	5,521,749	+0.71(+1.31%)
May 05, 2016	54.76	55.06	54.44	54.48	2,970,215	-0.25(-0.46%)
May 04, 2016	54.21	55.08	53.98	54.74	2,431,625	+0.27(+0.50%)
May 03, 2016	54.76	55.08	54.30	54.47	3,496,965	-0.25(-0.46%)
May 02, 2016	54.16	55.12	54.02	54.72	4,138,830	+0.70(+1.29%)
Apr 29, 2016	53.59	54.25	53.38	54.02	3,221,696	+0.25(+0.46%)
Apr 28, 2016	53.36	54.64	53.29	53.78	3,429,963	+0.16(+0.29%)
Apr 27, 2016	53.17	54.00	53.15	53.62	2,588,432	+0.53(+1.00%)
Apr 26, 2016	52.69	53.41	52.59	53.09	4,121,015	+0.49(+0.94%)
Apr 25, 2016	51.86	53.05	51.71	52.60	4,361,321	+0.83(+1.60%)
Apr 22, 2016	51.73	52.01	51.32	51.77	4,443,519	+0.11(+0.21%)
Apr 21, 2016	52.15	52.40	51.14	51.66	6,349,039	-0.60(-1.15%)
Apr 20, 2016	53.49	53.81	52.12	52.26	4,996,731	-1.35(-2.53%)
Apr 19, 2016	54.25	54.38	53.48	53.61	2,290,711	-0.39(-0.71%)
Apr 18, 2016	53.40	54.10	53.25	54.00	2,875,071	+0.38(+0.70%)
Apr 15, 2016	53.02	53.94	52.81	53.62	5,198,292	+0.55(+1.04%)
Apr 14, 2016	53.78	53.87	52.68	53.07	4,205,147	-0.80(-1.48%)
Apr 13, 2016	56.06	56.13	53.81	53.87	4,694,933	-2.25(-4.01%)
Apr 12, 2016	55.49	56.49	55.30	56.12	3,053,867	+0.76(+1.38%)
Apr 11, 2016	55.77	56.50	55.34	55.35	2,734,025	-0.55(-0.98%)
Apr 08, 2016	55.58	55.95	55.40	55.90	2,187,273	+0.22(+0.40%)
Apr 07, 2016	55.63	56.00	55.44	55.68	2,474,735	-0.16(-0.29%)
Apr 06, 2016	55.32	55.85	54.99	55.85	2,556,784	+0.49(+0.89%)
Apr 05, 2016	55.57	55.63	54.95	55.35	3,958,301	-0.27(-0.49%)
Apr 04, 2016	55.86	56.06	55.16	55.63	2,526,911	-0.26(-0.47%)
Apr 01, 2016	54.67	55.95	54.58	55.89	3,168,970	+1.17(+2.15%)
Mar 31, 2016	55.52	55.54	54.67	54.71	3,765,949	-0.74(-1.33%)
Mar 30, 2016	55.78	55.93	54.80	55.45	2,834,363	-0.11(-0.21%)
Mar 29, 2016	55.45	55.90	55.23	55.57	3,004,328	+0.18(+0.33%)
Mar 28, 2016	54.90	55.51	54.88	55.39	1,922,452	+0.48(+0.88%)
Mar 24, 2016	54.94	54.90	54.90	54.90	2,246,472	-0.45(-0.82%)
Mar 23, 2016	54.88	55.50	54.48	55.35	3,210,471	+0.62(+1.12%)
Mar 22, 2016	54.76	55.17	54.26	54.74	3,159,101	-0.06(-0.10%)
Mar 21, 2016	54.74	54.90	54.44	54.80	4,101,309	-0.34(-0.63%)
Mar 18, 2016	55.16	55.49	54.69	55.14	4,574,166	-0.02(-0.04%)
Mar 17, 2016	55.28	55.59	55.07	55.17	2,977,512	+0.13(+0.24%)
Mar 16, 2016	54.70	55.22	54.07	55.03	3,004,801	+0.32(+0.59%)
Mar 15, 2016	54.98	55.16	54.70	54.71	2,827,115	-0.46(-0.83%)
Mar 14, 2016	55.21	55.50	54.98	55.17	3,294,981	-0.39(-0.69%)
Mar 11, 2016	55.11	55.58	54.66	55.56	4,618,403	+0.86(+1.58%)
Mar 10, 2016	54.31	54.81	54.21	54.70	5,634,915	+0.46(+0.85%)
Mar 09, 2016	53.91	54.85	53.74	54.24	5,529,840	+0.53(+0.98%)
Mar 08, 2016	53.76	54.29	53.46	53.71	4,369,955	-0.21(-0.38%)
Mar 07, 2016	53.11	54.13	52.85	53.92	3,787,298	+0.60(+1.12%)
Mar 04, 2016	53.65	53.78	52.84	53.32	5,132,175	-0.87(-1.61%)
Mar 03, 2016	54.17	54.25	53.66	54.19	3,618,750	+0.19(+0.35%)
Mar 02, 2016	53.68	54.00	53.05	54.00	4,070,460	+0.17(+0.32%)

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.