Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.73	50.11	49.32	49.96	2,741,060	+0.35(+0.71%)
May 27, 2016	49.68	49.61	49.61	49.61	1,613,743	-0.01(-0.03%)
May 26, 2016	49.65	49.88	49.34	49.63	2,337,250	-0.07(-0.15%)
May 25, 2016	49.23	49.76	48.77	49.70	3,264,835	+0.62(+1.26%)
May 24, 2016	49.15	49.34	48.83	49.08	3,755,284	+0.32(+0.65%)
May 23, 2016	48.82	49.05	48.50	48.76	2,065,797	+0.05(+0.10%)
May 20, 2016	48.53	48.81	48.23	48.71	2,148,584	+0.47(+0.97%)
May 19, 2016	48.39	48.59	48.07	48.24	2,708,182	-0.64(-1.30%)
May 18, 2016	49.37	49.37	48.30	48.87	4,273,800	-0.33(-0.67%)
May 17, 2016	50.33	50.33	49.04	49.21	2,638,975	-1.15(-2.28%)
May 16, 2016	49.86	50.66	49.86	50.35	2,360,756	+0.40(+0.79%)
May 13, 2016	50.30	50.42	49.81	49.96	1,898,280	-0.49(-0.97%)
May 12, 2016	50.51	50.70	49.85	50.45	2,706,564	+0.01(+0.03%)
May 11, 2016	52.17	52.22	50.38	50.43	4,158,815	-1.80(-3.44%)
May 10, 2016	52.05	52.74	51.57	52.23	3,521,003	+0.34(+0.65%)
May 09, 2016	51.44	52.03	51.35	51.89	2,165,981	+0.51(+0.98%)
May 06, 2016	51.03	51.57	50.47	51.39	1,984,754	+0.32(+0.64%)
May 05, 2016	50.74	51.42	50.60	51.06	2,110,116	+0.21(+0.41%)
May 04, 2016	49.53	51.01	49.45	50.85	3,085,673	+0.87(+1.75%)
May 03, 2016	49.73	50.03	49.61	49.98	1,794,499	+0.06(+0.12%)
May 02, 2016	49.61	50.06	49.17	49.92	2,056,734	+0.78(+1.59%)
Apr 29, 2016	49.46	49.73	48.69	49.14	2,821,182	-0.63(-1.26%)
Apr 28, 2016	49.30	50.19	48.99	49.77	3,148,827	+0.14(+0.28%)
Apr 27, 2016	48.86	49.88	48.24	49.63	4,990,575	-1.28(-2.52%)
Apr 26, 2016	51.52	51.93	50.58	50.92	3,868,185	-0.53(-1.02%)
Apr 25, 2016	50.87	51.52	50.65	51.44	2,169,293	+0.43(+0.85%)
Apr 22, 2016	50.53	51.17	50.49	51.01	2,523,541	+0.61(+1.20%)
Apr 21, 2016	50.64	51.30	50.23	50.40	2,266,119	-0.23(-0.46%)
Apr 20, 2016	51.85	51.98	50.48	50.64	1,659,796	-1.16(-2.24%)
Apr 19, 2016	51.62	51.94	51.40	51.80	2,479,310	+0.36(+0.70%)
Apr 18, 2016	51.18	51.45	50.80	51.44	2,893,515	+0.26(+0.51%)
Apr 15, 2016	50.07	51.46	49.85	51.18	2,925,501	+1.10(+2.19%)
Apr 14, 2016	50.75	50.85	49.81	50.08	3,745,879	-0.86(-1.69%)
Apr 13, 2016	52.51	52.52	50.82	50.94	4,233,584	-1.30(-2.49%)
Apr 12, 2016	52.24	52.35	51.89	52.24	3,205,802	+0.06(+0.11%)
Apr 11, 2016	52.94	52.94	52.12	52.18	3,442,455	-1.18(-2.21%)
Apr 08, 2016	53.58	53.93	53.26	53.36	1,776,180	+0.01(+0.01%)
Apr 07, 2016	53.66	53.83	53.16	53.35	1,541,929	-0.50(-0.93%)
Apr 06, 2016	53.34	53.89	53.24	53.85	1,517,762	+0.41(+0.77%)
Apr 05, 2016	53.63	54.01	53.36	53.44	2,306,776	-0.47(-0.87%)
Apr 04, 2016	54.33	54.50	53.57	53.91	2,396,877	-0.36(-0.67%)
Apr 01, 2016	53.93	54.45	53.75	54.27	1,979,115	+0.10(+0.19%)
Mar 31, 2016	54.12	54.34	53.77	54.17	3,083,216	+0.13(+0.24%)
Mar 30, 2016	54.01	54.36	53.79	54.04	2,152,624	-0.26(-0.48%)
Mar 29, 2016	53.16	54.30	53.16	54.30	2,349,308	+1.09(+2.05%)
Mar 28, 2016	52.38	53.33	52.38	53.21	1,959,185	+0.87(+1.67%)
Mar 24, 2016	52.12	52.33	52.33	52.33	2,444,717	-0.04(-0.07%)
Mar 23, 2016	52.57	52.65	52.22	52.37	2,352,365	-0.14(-0.27%)
Mar 22, 2016	52.32	53.00	52.19	52.51	2,472,707	+0.16(+0.31%)
Mar 21, 2016	53.17	53.29	52.21	52.35	2,861,055	-0.89(-1.67%)
Mar 18, 2016	53.56	54.05	53.20	53.24	4,600,677	-0.14(-0.26%)
Mar 17, 2016	52.69	53.46	52.45	53.38	2,371,067	+0.78(+1.49%)
Mar 16, 2016	51.99	52.77	51.72	52.59	1,998,839	+0.48(+0.92%)
Mar 15, 2016	51.99	52.27	51.67	52.11	1,775,144	+0.07(+0.14%)
Mar 14, 2016	52.13	52.48	51.75	52.04	1,857,622	-0.22(-0.43%)
Mar 11, 2016	51.60	52.22	50.75	52.27	3,508,294	+1.32(+2.59%)
Mar 10, 2016	51.90	52.14	50.69	50.95	4,017,265	-0.44(-0.86%)
Mar 09, 2016	50.90	51.70	50.78	51.39	2,307,138	+0.51(+1.00%)
Mar 08, 2016	51.41	51.57	50.79	50.88	2,817,414	-0.49(-0.96%)
Mar 07, 2016	50.90	51.50	50.66	51.38	1,686,093	+0.14(+0.27%)
Mar 04, 2016	50.88	51.28	50.52	51.24	2,879,533	+0.36(+0.70%)
Mar 03, 2016	50.21	50.90	50.04	50.88	3,025,249	+0.68(+1.36%)
Mar 02, 2016	49.16	50.44	49.16	50.20	3,685,812	+1.00(+2.04%)

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.