Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.69	53.89	52.35	52.49	7,210,426	-1.06(-1.98%)
May 27, 2016	53.66	53.55	53.55	53.55	3,982,186	+0.07(+0.12%)
May 26, 2016	53.24	53.75	53.08	53.48	2,833,642	+0.30(+0.56%)
May 25, 2016	53.55	53.66	52.99	53.19	4,225,673	-0.26(-0.49%)
May 24, 2016	53.38	53.75	53.09	53.45	3,387,965	+0.10(+0.18%)
May 23, 2016	53.21	53.78	53.11	53.35	4,862,149	+0.22(+0.42%)
May 20, 2016	53.66	53.75	52.86	53.13	3,550,692	-0.25(-0.48%)
May 19, 2016	53.37	53.80	53.03	53.38	5,126,070	-0.47(-0.87%)
May 18, 2016	54.39	54.60	53.32	53.85	4,943,862	-0.75(-1.37%)
May 17, 2016	55.89	56.31	54.34	54.60	3,716,410	-1.52(-2.71%)
May 16, 2016	56.42	56.80	56.09	56.12	3,934,885	-0.33(-0.58%)
May 13, 2016	56.46	57.37	56.13	56.45	3,573,307	+0.08(+0.15%)
May 12, 2016	56.12	56.60	55.53	56.36	3,471,524	+0.14(+0.25%)
May 11, 2016	56.85	57.24	56.09	56.23	3,964,303	-0.65(-1.14%)
May 10, 2016	56.55	56.88	55.75	56.87	4,869,498	+0.85(+1.51%)
May 09, 2016	57.10	57.83	55.65	56.03	7,305,290	+0.81(+1.47%)
May 06, 2016	54.30	55.29	54.25	55.22	5,520,088	+0.71(+1.31%)
May 05, 2016	54.77	55.08	54.45	54.50	2,969,322	-0.25(-0.46%)
May 04, 2016	54.22	55.09	54.00	54.76	2,430,893	+0.27(+0.50%)
May 03, 2016	54.78	55.09	54.32	54.48	3,495,913	-0.25(-0.47%)
May 02, 2016	54.18	55.13	54.04	54.74	4,137,585	+0.70(+1.29%)
Apr 29, 2016	53.61	54.26	53.39	54.04	3,220,727	+0.25(+0.46%)
Apr 28, 2016	53.38	54.66	53.30	53.79	3,428,931	+0.16(+0.29%)
Apr 27, 2016	53.19	54.02	53.16	53.64	2,587,653	+0.53(+1.00%)
Apr 26, 2016	52.70	53.43	52.60	53.11	4,119,775	+0.49(+0.94%)
Apr 25, 2016	51.87	53.06	51.73	52.61	4,360,009	+0.83(+1.60%)
Apr 22, 2016	51.75	52.03	51.34	51.78	4,442,183	+0.11(+0.21%)
Apr 21, 2016	52.16	52.42	51.15	51.68	6,347,129	-0.60(-1.15%)
Apr 20, 2016	53.51	53.83	52.14	52.28	4,995,228	-1.35(-2.53%)
Apr 19, 2016	54.26	54.39	53.50	53.63	2,290,022	-0.39(-0.71%)
Apr 18, 2016	53.42	54.12	53.26	54.02	2,874,206	+0.38(+0.70%)
Apr 15, 2016	53.04	53.96	52.83	53.64	5,196,728	+0.55(+1.04%)
Apr 14, 2016	53.79	53.89	52.69	53.09	4,203,883	-0.80(-1.48%)
Apr 13, 2016	56.08	56.15	53.83	53.89	4,693,521	-2.25(-4.01%)
Apr 12, 2016	55.51	56.50	55.31	56.13	3,052,948	+0.76(+1.38%)
Apr 11, 2016	55.78	56.52	55.35	55.37	2,733,203	-0.55(-0.98%)
Apr 08, 2016	55.60	55.96	55.41	55.92	2,186,616	+0.22(+0.40%)
Apr 07, 2016	55.65	56.02	55.45	55.70	2,473,991	-0.16(-0.29%)
Apr 06, 2016	55.34	55.86	55.00	55.86	2,556,015	+0.49(+0.89%)
Apr 05, 2016	55.58	55.65	54.97	55.37	3,957,110	-0.27(-0.49%)
Apr 04, 2016	55.87	56.08	55.18	55.64	2,526,151	-0.26(-0.47%)
Apr 01, 2016	54.68	55.97	54.60	55.90	3,168,017	+1.17(+2.15%)
Mar 31, 2016	55.54	55.56	54.69	54.73	3,764,816	-0.74(-1.33%)
Mar 30, 2016	55.80	55.95	54.82	55.47	2,833,511	-0.11(-0.21%)
Mar 29, 2016	55.47	55.91	55.25	55.58	3,003,425	+0.18(+0.33%)
Mar 28, 2016	54.91	55.53	54.90	55.40	1,921,874	+0.48(+0.88%)
Mar 24, 2016	54.96	54.92	54.92	54.92	2,245,796	-0.45(-0.82%)
Mar 23, 2016	54.90	55.52	54.50	55.37	3,209,506	+0.62(+1.12%)
Mar 22, 2016	54.77	55.19	54.28	54.76	3,158,151	-0.06(-0.10%)
Mar 21, 2016	54.76	54.91	54.45	54.81	4,100,076	-0.34(-0.63%)
Mar 18, 2016	55.17	55.50	54.70	55.16	4,572,791	-0.02(-0.04%)
Mar 17, 2016	55.30	55.61	55.09	55.18	2,976,616	+0.13(+0.24%)
Mar 16, 2016	54.71	55.23	54.09	55.05	3,003,897	+0.32(+0.59%)
Mar 15, 2016	54.99	55.17	54.71	54.73	2,826,265	-0.46(-0.83%)
Mar 14, 2016	55.22	55.52	55.00	55.19	3,293,990	-0.39(-0.69%)
Mar 11, 2016	55.12	55.59	54.67	55.58	4,617,014	+0.86(+1.58%)
Mar 10, 2016	54.33	54.83	54.23	54.71	5,633,220	+0.46(+0.85%)
Mar 09, 2016	53.93	54.86	53.75	54.25	5,528,177	+0.53(+0.98%)
Mar 08, 2016	53.78	54.30	53.47	53.73	4,368,641	-0.21(-0.38%)
Mar 07, 2016	53.13	54.15	52.87	53.93	3,786,159	+0.60(+1.12%)
Mar 04, 2016	53.66	53.79	52.86	53.34	5,130,631	-0.87(-1.61%)
Mar 03, 2016	54.19	54.26	53.67	54.21	3,617,661	+0.19(+0.35%)
Mar 02, 2016	53.70	54.02	53.06	54.02	4,069,236	+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.