Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.80	54.51	53.48	53.74	498,669	-0.07(-0.13%)
May 27, 2016	53.84	53.81	53.81	53.81	206,578	-0.32(-0.59%)
May 26, 2016	54.80	55.02	53.91	54.13	169,677	-0.48(-0.89%)
May 25, 2016	55.03	55.68	54.55	54.62	210,620	-0.07(-0.13%)
May 24, 2016	54.54	55.68	54.49	54.69	2,409,949	+0.61(+1.12%)
May 23, 2016	53.91	54.89	53.91	54.08	203,869	-0.04(-0.07%)
May 20, 2016	54.16	55.00	53.22	54.12	329,056	+0.41(+0.77%)
May 19, 2016	52.75	53.85	52.38	53.71	259,106	+0.50(+0.94%)
May 18, 2016	54.25	54.95	52.91	53.21	350,323	-1.20(-2.20%)
May 17, 2016	53.61	55.04	53.41	54.41	606,818	+0.64(+1.19%)
May 16, 2016	54.16	55.40	53.47	53.76	647,548	+0.48(+0.91%)
May 13, 2016	53.95	54.53	53.20	53.28	218,546	-0.90(-1.66%)
May 12, 2016	54.78	55.20	53.83	54.18	214,436	+0.18(+0.33%)
May 11, 2016	53.32	54.87	52.54	54.00	486,065	+0.53(+0.99%)
May 10, 2016	53.94	54.85	52.97	53.47	423,644	-0.32(-0.60%)
May 09, 2016	54.26	55.74	52.81	53.79	327,476	-0.67(-1.23%)
May 06, 2016	54.83	55.74	54.26	54.46	345,164	-0.67(-1.22%)
May 05, 2016	56.34	56.90	54.51	55.13	261,353	+0.09(+0.17%)
May 04, 2016	55.01	55.54	54.23	55.04	194,239	+0.02(+0.05%)
May 03, 2016	54.17	55.33	53.10	55.02	512,076	+0.21(+0.39%)
May 02, 2016	55.63	55.95	54.43	54.80	313,107	-1.19(-2.13%)
Apr 29, 2016	55.57	56.50	54.71	56.00	315,301	+0.88(+1.59%)
Apr 28, 2016	54.56	56.15	53.43	55.12	327,955	+0.33(+0.61%)
Apr 27, 2016	54.99	55.98	53.91	54.79	339,786	+0.49(+0.91%)
Apr 26, 2016	55.74	55.74	54.12	54.29	363,903	-1.04(-1.88%)
Apr 25, 2016	55.60	55.71	54.69	55.33	311,071	-0.23(-0.41%)
Apr 22, 2016	55.49	56.08	54.95	55.56	297,718	+0.23(+0.41%)
Apr 21, 2016	54.73	55.75	54.04	55.33	446,492	+0.81(+1.49%)
Apr 20, 2016	52.95	55.45	52.95	54.52	439,977	+1.28(+2.40%)
Apr 19, 2016	52.63	54.03	51.89	53.24	286,619	+0.88(+1.69%)
Apr 18, 2016	48.88	53.09	48.88	52.36	393,079	+2.53(+5.07%)
Apr 15, 2016	51.19	52.01	49.51	49.83	400,564	-1.94(-3.75%)
Apr 14, 2016	52.03	52.40	51.46	51.77	259,401	-0.24(-0.46%)
Apr 13, 2016	52.06	52.78	51.64	52.01	281,463	-0.27(-0.51%)
Apr 12, 2016	50.79	52.72	50.26	52.28	397,900	+1.65(+3.25%)
Apr 11, 2016	51.57	52.49	50.52	50.64	262,953	-0.69(-1.33%)
Apr 08, 2016	51.05	52.88	50.99	51.32	388,389	+1.01(+2.01%)
Apr 07, 2016	50.23	51.60	49.79	50.31	346,444	-0.38(-0.75%)
Apr 06, 2016	49.56	51.24	49.47	50.69	263,823	+1.49(+3.03%)
Apr 05, 2016	49.09	50.15	49.01	49.20	327,631	-0.60(-1.21%)
Apr 04, 2016	50.88	51.55	49.72	49.80	313,373	-1.26(-2.46%)
Apr 01, 2016	51.60	52.14	50.24	51.06	306,114	-1.50(-2.86%)
Mar 31, 2016	51.92	52.68	51.43	52.56	387,260	+0.59(+1.14%)
Mar 30, 2016	50.76	52.71	50.60	51.97	345,308	+2.05(+4.10%)
Mar 29, 2016	49.39	50.10	49.00	49.92	505,056	-0.12(-0.24%)
Mar 28, 2016	49.68	51.40	49.48	50.04	469,047	-0.13(-0.27%)
Mar 24, 2016	49.37	50.18	50.18	50.18	345,073	-0.23(-0.46%)
Mar 23, 2016	52.16	52.45	50.33	50.41	276,235	-2.15(-4.09%)
Mar 22, 2016	51.03	53.00	50.85	52.56	331,549	+1.05(+2.04%)
Mar 21, 2016	52.25	53.48	50.18	51.51	369,572	-0.75(-1.43%)
Mar 18, 2016	53.78	54.87	51.38	52.25	1,502,774	-1.26(-2.36%)
Mar 17, 2016	54.01	54.51	52.84	53.52	486,047	-0.30(-0.55%)
Mar 16, 2016	52.56	54.22	52.36	53.81	468,158	+1.60(+3.06%)
Mar 15, 2016	51.51	52.38	50.02	52.22	405,528	+0.15(+0.28%)
Mar 14, 2016	51.10	52.92	50.18	52.07	581,491	+0.40(+0.77%)
Mar 11, 2016	52.70	53.19	51.04	51.67	486,825	-0.18(-0.34%)
Mar 10, 2016	51.84	52.92	51.41	51.85	403,912	-0.37(-0.70%)
Mar 09, 2016	50.75	52.39	50.42	52.22	270,634	+1.94(+3.86%)
Mar 08, 2016	51.72	52.94	50.18	50.28	549,112	-1.96(-3.76%)
Mar 07, 2016	50.20	52.35	50.14	52.24	321,394	+2.10(+4.18%)
Mar 04, 2016	52.36	53.40	50.02	50.14	644,810	-2.12(-4.05%)
Mar 03, 2016	51.91	53.36	51.71	52.26	439,412	+0.16(+0.31%)
Mar 02, 2016	50.62	52.89	49.49	52.10	477,620	+1.25(+2.46%)

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.