Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	57.52	57.88	57.02	57.23	1,114,489	-0.31(-0.54%)
May 27, 2016	57.44	57.54	57.54	57.54	788,221	+0.07(+0.12%)
May 26, 2016	58.21	58.52	57.28	57.47	817,291	-0.65(-1.11%)
May 25, 2016	57.43	58.31	57.30	58.12	1,438,162	+0.94(+1.65%)
May 24, 2016	57.23	57.78	57.07	57.17	843,855	+0.09(+0.16%)
May 23, 2016	57.07	57.53	56.85	57.08	908,355	-0.09(-0.15%)
May 20, 2016	57.43	57.92	56.99	57.17	929,484	+0.20(+0.36%)
May 19, 2016	56.99	57.62	56.64	56.96	1,114,377	-0.33(-0.57%)
May 18, 2016	58.12	58.41	56.97	57.29	1,377,257	-1.38(-2.35%)
May 17, 2016	57.56	59.28	57.19	58.67	2,225,263	+1.04(+1.80%)
May 16, 2016	57.04	57.95	56.95	57.63	1,181,346	+0.88(+1.55%)
May 13, 2016	58.25	58.55	56.67	56.75	2,451,012	-1.60(-2.74%)
May 12, 2016	59.39	59.76	58.20	58.35	1,363,502	-0.45(-0.77%)
May 11, 2016	59.18	59.38	58.73	58.80	1,009,276	-0.34(-0.58%)
May 10, 2016	58.50	59.28	58.25	59.15	1,475,162	+0.82(+1.40%)
May 09, 2016	58.80	58.98	58.13	58.33	1,008,467	-0.86(-1.45%)
May 06, 2016	58.62	59.43	58.62	59.19	846,445	+0.45(+0.77%)
May 05, 2016	59.85	60.02	58.70	58.73	1,018,461	-0.51(-0.87%)
May 04, 2016	59.05	60.17	58.71	59.25	1,423,969	-0.19(-0.31%)
May 03, 2016	59.52	59.59	59.07	59.44	1,324,532	-0.68(-1.13%)
May 02, 2016	59.27	60.83	58.78	60.12	2,674,917	+0.53(+0.89%)
Apr 29, 2016	57.80	59.70	57.77	59.58	3,416,756	-1.43(-2.34%)
Apr 28, 2016	60.06	61.46	59.89	61.01	2,810,165	+0.41(+0.67%)
Apr 27, 2016	60.09	60.78	59.78	60.61	1,489,222	+0.62(+1.04%)
Apr 26, 2016	59.58	60.12	59.36	59.98	843,040	+0.73(+1.24%)
Apr 25, 2016	59.36	59.64	58.73	59.25	945,524	-0.46(-0.77%)
Apr 22, 2016	59.74	60.18	59.48	59.71	835,368	+0.37(+0.62%)
Apr 21, 2016	60.09	60.22	59.20	59.34	1,094,752	-0.68(-1.13%)
Apr 20, 2016	59.69	60.28	59.09	60.02	1,380,768	+0.19(+0.31%)
Apr 19, 2016	58.77	59.90	58.77	59.83	2,956,072	+1.50(+2.57%)
Apr 18, 2016	57.65	58.47	57.46	58.34	1,306,918	+0.11(+0.19%)
Apr 15, 2016	57.88	58.48	57.63	58.23	1,219,129	+0.37(+0.65%)
Apr 14, 2016	58.02	58.48	57.69	57.85	1,479,002	-0.16(-0.27%)
Apr 13, 2016	57.64	58.05	57.32	58.01	1,197,731	+0.87(+1.53%)
Apr 12, 2016	56.63	57.43	56.43	57.14	1,179,864	+0.82(+1.45%)
Apr 11, 2016	56.36	56.89	56.12	56.32	854,392	+0.19(+0.33%)
Apr 08, 2016	56.09	56.69	55.88	56.13	1,134,672	+0.59(+1.07%)
Apr 07, 2016	55.89	56.21	55.03	55.54	1,736,479	-0.83(-1.48%)
Apr 06, 2016	56.30	56.49	55.34	56.37	1,602,241	+0.09(+0.17%)
Apr 05, 2016	56.15	56.45	55.80	56.28	977,301	-0.28(-0.50%)
Apr 04, 2016	57.23	57.31	56.37	56.56	1,073,539	-0.91(-1.57%)
Apr 01, 2016	56.09	57.57	55.61	57.46	1,995,198	+1.12(+1.98%)
Mar 31, 2016	57.02	57.03	56.16	56.35	2,161,162	-0.81(-1.42%)
Mar 30, 2016	57.50	57.83	57.13	57.16	972,409	+0.02(+0.03%)
Mar 29, 2016	56.43	57.34	55.93	57.14	1,187,330	+0.30(+0.52%)
Mar 28, 2016	56.92	57.17	56.34	56.85	859,107	+0.02(+0.04%)
Mar 24, 2016	55.89	56.82	56.82	56.82	1,396,596	+0.16(+0.29%)
Mar 23, 2016	56.70	57.09	56.39	56.66	1,204,589	-0.23(-0.41%)
Mar 22, 2016	57.03	57.31	56.46	56.89	1,521,314	-0.53(-0.92%)
Mar 21, 2016	57.53	57.59	56.60	57.42	1,307,335	+0.09(+0.16%)
Mar 18, 2016	57.90	58.49	57.06	57.33	2,506,393	-0.18(-0.31%)
Mar 17, 2016	56.14	57.67	55.96	57.51	2,182,109	+1.90(+3.41%)
Mar 16, 2016	54.29	55.77	54.16	55.61	1,458,426	+1.19(+2.19%)
Mar 15, 2016	53.80	54.55	53.40	54.42	1,220,940	-0.29(-0.53%)
Mar 14, 2016	55.04	55.26	54.31	54.71	1,846,268	-1.00(-1.79%)
Mar 11, 2016	54.38	55.81	54.16	55.71	2,179,260	+1.93(+3.60%)
Mar 10, 2016	54.37	54.61	53.08	53.77	1,871,340	-0.75(-1.38%)
Mar 09, 2016	53.69	54.55	53.46	54.52	1,834,525	+1.15(+2.16%)
Mar 08, 2016	53.90	54.24	53.24	53.37	1,590,319	-1.18(-2.16%)
Mar 07, 2016	53.80	54.74	53.66	54.55	1,591,570	+0.56(+1.03%)
Mar 04, 2016	53.22	53.92	52.83	53.99	2,004,216	+0.91(+1.72%)
Mar 03, 2016	52.26	53.16	52.06	53.08	2,294,039	+0.89(+1.71%)
Mar 02, 2016	51.36	52.25	51.02	52.18	1,466,004	+0.67(+1.29%)

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.