Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.55	56.73	56.07	56.35	4,258,182	-0.14(-0.25%)
May 27, 2016	56.39	56.49	56.49	56.49	1,006,078	+0.14(+0.25%)
May 26, 2016	56.16	56.41	56.05	56.35	1,473,277	+0.19(+0.34%)
May 25, 2016	56.49	56.62	56.10	56.16	2,055,128	-0.13(-0.24%)
May 24, 2016	56.15	56.55	55.92	56.29	2,204,533	+0.47(+0.84%)
May 23, 2016	56.00	56.10	55.66	55.83	1,594,916	-0.23(-0.40%)
May 20, 2016	56.02	56.52	55.89	56.05	2,263,080	+0.26(+0.46%)
May 19, 2016	55.91	56.13	55.58	55.79	2,588,515	-0.43(-0.77%)
May 18, 2016	55.79	56.42	55.73	56.23	2,928,547	+0.22(+0.39%)
May 17, 2016	56.35	56.52	55.83	56.01	2,414,407	-0.38(-0.67%)
May 16, 2016	56.09	56.59	56.03	56.39	2,419,737	+0.14(+0.25%)
May 13, 2016	56.47	56.58	56.16	56.24	2,079,793	-0.13(-0.24%)
May 12, 2016	56.40	56.57	55.99	56.38	3,015,764	+0.16(+0.28%)
May 11, 2016	56.49	56.74	56.19	56.22	2,463,910	-0.53(-0.93%)
May 10, 2016	56.41	56.76	56.34	56.74	2,694,376	+0.64(+1.15%)
May 09, 2016	56.01	56.47	55.82	56.10	2,199,590	+0.09(+0.16%)
May 06, 2016	56.34	56.39	55.58	56.01	2,651,927	-0.64(-1.13%)
May 05, 2016	56.84	57.80	55.98	56.65	5,416,879	+2.16(+3.97%)
May 04, 2016	54.11	54.72	53.91	54.49	3,517,426	-0.11(-0.20%)
May 03, 2016	54.09	54.75	53.98	54.60	2,235,313	+0.04(+0.08%)
May 02, 2016	54.74	54.74	54.27	54.56	2,401,437	+0.26(+0.48%)
Apr 29, 2016	54.12	54.45	53.72	54.30	2,612,124	+0.08(+0.15%)
Apr 28, 2016	54.27	54.72	54.09	54.22	1,776,414	-0.47(-0.85%)
Apr 27, 2016	54.98	55.05	54.49	54.68	1,845,081	-0.30(-0.55%)
Apr 26, 2016	54.92	55.10	54.58	54.98	2,127,297	+0.22(+0.40%)
Apr 25, 2016	54.87	54.87	54.24	54.77	1,831,681	-0.11(-0.20%)
Apr 22, 2016	54.62	55.15	54.55	54.87	2,088,466	+0.24(+0.44%)
Apr 21, 2016	54.59	55.57	54.46	54.63	3,948,468	-1.23(-2.20%)
Apr 20, 2016	56.50	56.50	55.61	55.86	1,732,489	-0.51(-0.90%)
Apr 19, 2016	56.40	56.68	56.24	56.37	1,763,383	+0.19(+0.34%)
Apr 18, 2016	55.50	56.20	55.34	56.18	2,358,742	+0.58(+1.05%)
Apr 15, 2016	55.63	56.01	55.30	55.59	3,329,414	-0.06(-0.10%)
Apr 14, 2016	56.05	56.32	55.58	55.65	2,944,069	-0.72(-1.27%)
Apr 13, 2016	56.38	56.67	55.78	56.37	2,021,767	+0.27(+0.48%)
Apr 12, 2016	55.72	56.26	55.61	56.10	1,882,410	+0.35(+0.63%)
Apr 11, 2016	55.78	56.31	55.74	55.75	2,016,667	-0.04(-0.07%)
Apr 08, 2016	55.78	56.30	55.66	55.79	2,030,815	+0.47(+0.84%)
Apr 07, 2016	55.50	55.77	55.12	55.33	1,920,961	-0.63(-1.12%)
Apr 06, 2016	55.63	56.07	55.51	55.95	1,946,089	+0.28(+0.49%)
Apr 05, 2016	56.19	56.27	55.63	55.68	2,051,057	-0.78(-1.39%)
Apr 04, 2016	56.89	56.96	56.36	56.46	1,585,252	-0.49(-0.86%)
Apr 01, 2016	56.13	57.04	55.94	56.95	1,771,939	+0.72(+1.28%)
Mar 31, 2016	56.55	56.69	56.14	56.24	2,027,727	-0.29(-0.52%)
Mar 30, 2016	56.14	56.68	56.05	56.53	2,160,005	+0.47(+0.83%)
Mar 29, 2016	55.78	56.14	55.53	56.06	2,975,372	+0.28(+0.51%)
Mar 28, 2016	55.38	55.92	55.27	55.78	2,072,796	+0.53(+0.95%)
Mar 24, 2016	55.48	55.25	55.25	55.25	1,673,003	-0.39(-0.71%)
Mar 23, 2016	55.85	55.94	55.53	55.64	2,492,386	-0.22(-0.39%)
Mar 22, 2016	55.84	56.13	55.65	55.86	1,858,715	+0.07(+0.12%)
Mar 21, 2016	55.87	56.06	55.58	55.79	1,507,083	-0.33(-0.58%)
Mar 18, 2016	56.26	56.56	55.64	56.12	4,525,122	+0.03(+0.04%)
Mar 17, 2016	55.37	56.30	55.15	56.09	2,800,958	+0.77(+1.39%)
Mar 16, 2016	54.86	55.53	54.70	55.33	2,591,231	+0.30(+0.55%)
Mar 15, 2016	53.85	55.14	53.74	55.03	2,837,070	+0.81(+1.49%)
Mar 14, 2016	54.42	54.60	53.86	54.22	2,090,103	-0.48(-0.87%)
Mar 11, 2016	54.20	54.85	54.02	54.69	2,677,933	+1.05(+1.96%)
Mar 10, 2016	53.91	54.27	53.20	53.64	3,679,520	-0.23(-0.42%)
Mar 09, 2016	54.08	54.19	53.70	53.86	1,793,035	-0.04(-0.08%)
Mar 08, 2016	54.06	54.29	53.86	53.91	2,152,977	-0.38(-0.69%)
Mar 07, 2016	54.10	54.52	54.05	54.28	1,927,770	-0.29(-0.54%)
Mar 04, 2016	54.51	54.75	54.13	54.57	1,951,989	+0.06(+0.11%)
Mar 03, 2016	54.59	54.65	54.26	54.52	2,378,451	-0.08(-0.15%)
Mar 02, 2016	54.03	54.61	53.96	54.60	2,654,647	+0.50(+0.93%)

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.