Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	60.27	60.44	59.57	59.83	1,750,368	-0.11(-0.19%)
May 27, 2016	59.75	59.94	59.94	59.94	1,277,663	+0.38(+0.64%)
May 26, 2016	59.66	59.88	59.21	59.56	1,576,724	-0.23(-0.39%)
May 25, 2016	58.94	59.92	58.69	59.80	1,871,392	+1.15(+1.97%)
May 24, 2016	58.10	58.94	57.87	58.64	1,370,066	+1.06(+1.84%)
May 23, 2016	57.92	58.50	57.23	57.58	1,264,895	-0.45(-0.78%)
May 20, 2016	57.61	58.45	57.61	58.04	1,694,338	+0.71(+1.24%)
May 19, 2016	57.93	57.97	56.52	57.33	2,381,500	-0.43(-0.74%)
May 18, 2016	55.68	57.77	55.37	57.75	1,991,216	+2.10(+3.77%)
May 17, 2016	55.47	56.29	55.07	55.65	1,319,012	-0.05(-0.09%)
May 16, 2016	55.44	56.04	55.44	55.70	862,808	+0.42(+0.76%)
May 13, 2016	55.96	56.67	55.11	55.28	1,426,181	-0.80(-1.43%)
May 12, 2016	56.49	57.00	55.66	56.08	1,317,788	+0.03(+0.06%)
May 11, 2016	56.62	57.06	56.03	56.05	1,505,203	-0.69(-1.22%)
May 10, 2016	55.83	56.78	55.83	56.74	1,177,542	+1.26(+2.27%)
May 09, 2016	55.70	56.02	55.25	55.49	1,447,807	-0.24(-0.43%)
May 06, 2016	55.14	55.95	54.94	55.73	1,803,308	+0.02(+0.04%)
May 05, 2016	56.23	56.50	55.55	55.70	1,650,386	-0.27(-0.49%)
May 04, 2016	56.14	56.58	55.53	55.98	1,845,470	-0.77(-1.35%)
May 03, 2016	57.04	57.04	55.86	56.74	1,658,355	-1.28(-2.20%)
May 02, 2016	57.93	58.10	57.14	58.02	1,244,364	+0.63(+1.10%)
Apr 29, 2016	57.50	57.91	56.85	57.39	2,072,862	-0.43(-0.74%)
Apr 28, 2016	57.88	58.55	57.58	57.82	1,517,951	-0.53(-0.91%)
Apr 27, 2016	58.28	58.92	58.04	58.35	2,147,510	-0.16(-0.28%)
Apr 26, 2016	58.13	58.59	57.98	58.51	1,653,848	+0.65(+1.12%)
Apr 25, 2016	58.27	58.34	57.42	57.87	2,156,892	-0.56(-0.95%)
Apr 22, 2016	57.86	58.78	57.77	58.42	2,205,171	+0.47(+0.81%)
Apr 21, 2016	58.27	58.93	57.71	57.96	2,907,785	-0.38(-0.65%)
Apr 20, 2016	57.46	58.48	57.05	58.34	2,383,692	+0.33(+0.57%)
Apr 19, 2016	55.75	58.05	55.47	58.00	2,813,719	+2.87(+5.20%)
Apr 18, 2016	54.49	55.28	54.12	55.14	1,725,534	+0.57(+1.05%)
Apr 15, 2016	54.85	55.06	54.13	54.56	1,109,780	-0.32(-0.59%)
Apr 14, 2016	53.12	55.74	53.12	54.89	2,639,942	+0.30(+0.55%)
Apr 13, 2016	52.98	54.63	52.68	54.59	1,492,109	+1.98(+3.76%)
Apr 12, 2016	51.74	52.68	51.67	52.61	1,126,157	+1.03(+2.00%)
Apr 11, 2016	51.41	52.22	51.26	51.58	1,140,251	+0.50(+0.98%)
Apr 08, 2016	51.42	51.90	50.84	51.08	1,180,793	+0.19(+0.38%)
Apr 07, 2016	52.07	52.07	50.60	50.88	1,737,392	-1.74(-3.31%)
Apr 06, 2016	51.82	52.70	51.72	52.63	1,408,775	+0.50(+0.96%)
Apr 05, 2016	52.41	52.80	51.78	52.13	1,152,525	-0.90(-1.71%)
Apr 04, 2016	53.18	53.72	52.64	53.03	1,148,782	-0.14(-0.26%)
Apr 01, 2016	52.09	53.25	51.75	53.17	1,157,233	+0.55(+1.04%)
Mar 31, 2016	52.80	53.26	52.48	52.62	1,104,125	-0.25(-0.47%)
Mar 30, 2016	53.08	53.47	52.68	52.87	969,159	+0.41(+0.79%)
Mar 29, 2016	52.20	52.46	51.27	52.46	1,575,889	-0.07(-0.14%)
Mar 28, 2016	52.89	53.23	52.27	52.53	1,086,460	-0.13(-0.25%)
Mar 24, 2016	52.49	52.66	52.66	52.66	843,808	-0.33(-0.62%)
Mar 23, 2016	53.21	53.37	52.81	52.99	777,689	-0.39(-0.73%)
Mar 22, 2016	53.01	53.67	52.76	53.38	803,658	-0.02(-0.03%)
Mar 21, 2016	53.15	53.85	52.91	53.39	795,911	+0.07(+0.14%)
Mar 18, 2016	52.86	53.73	51.80	53.32	2,147,054	+0.71(+1.35%)
Mar 17, 2016	52.19	52.75	51.55	52.61	1,457,122	+0.38(+0.73%)
Mar 16, 2016	52.25	52.93	51.63	52.23	1,248,367	-0.25(-0.48%)
Mar 15, 2016	52.36	52.50	51.57	52.48	1,254,799	-0.36(-0.69%)
Mar 14, 2016	52.82	53.12	52.31	52.85	1,310,769	-0.21(-0.40%)
Mar 11, 2016	52.05	53.09	51.23	53.05	1,392,186	+1.70(+3.32%)
Mar 10, 2016	51.98	52.12	50.59	51.35	1,722,251	-0.03(-0.06%)
Mar 09, 2016	51.82	52.28	51.14	51.38	1,339,984	-0.26(-0.50%)
Mar 08, 2016	52.49	52.84	51.26	51.64	2,240,600	-1.56(-2.93%)
Mar 07, 2016	52.33	53.43	52.21	53.20	1,970,964	+0.19(+0.35%)
Mar 04, 2016	52.55	53.30	52.37	53.01	2,576,204	+0.99(+1.91%)
Mar 03, 2016	50.90	52.22	50.10	52.02	2,473,786	+0.97(+1.90%)
Mar 02, 2016	49.99	51.08	49.73	51.05	2,704,939	+0.88(+1.75%)

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.