Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	57.53	57.90	57.03	57.24	1,114,263	-0.31(-0.54%)
May 27, 2016	57.45	57.55	57.55	57.55	788,061	+0.07(+0.12%)
May 26, 2016	58.22	58.53	57.29	57.48	817,126	-0.65(-1.11%)
May 25, 2016	57.44	58.33	57.31	58.13	1,437,871	+0.94(+1.65%)
May 24, 2016	57.24	57.79	57.08	57.19	843,685	+0.09(+0.16%)
May 23, 2016	57.08	57.54	56.86	57.09	908,171	-0.09(-0.15%)
May 20, 2016	57.44	57.93	57.01	57.18	929,296	+0.20(+0.36%)
May 19, 2016	57.01	57.63	56.66	56.98	1,114,152	-0.33(-0.57%)
May 18, 2016	58.13	58.43	56.98	57.30	1,376,978	-1.38(-2.35%)
May 17, 2016	57.58	59.29	57.20	58.68	2,224,813	+1.04(+1.80%)
May 16, 2016	57.05	57.96	56.96	57.65	1,181,107	+0.88(+1.55%)
May 13, 2016	58.26	58.56	56.68	56.76	2,450,516	-1.60(-2.74%)
May 12, 2016	59.40	59.77	58.22	58.36	1,363,226	-0.45(-0.77%)
May 11, 2016	59.19	59.39	58.74	58.82	1,009,071	-0.34(-0.58%)
May 10, 2016	58.51	59.29	58.27	59.16	1,474,863	+0.82(+1.40%)
May 09, 2016	58.82	58.99	58.14	58.34	1,008,262	-0.86(-1.45%)
May 06, 2016	58.63	59.44	58.63	59.20	846,273	+0.45(+0.77%)
May 05, 2016	59.86	60.03	58.72	58.75	1,018,255	-0.52(-0.87%)
May 04, 2016	59.07	60.18	58.72	59.26	1,423,681	-0.19(-0.32%)
May 03, 2016	59.53	59.60	59.08	59.45	1,324,264	-0.68(-1.13%)
May 02, 2016	59.28	60.84	58.79	60.13	2,674,376	+0.53(+0.89%)
Apr 29, 2016	57.81	59.71	57.78	59.60	3,416,064	-1.43(-2.34%)
Apr 28, 2016	60.07	61.48	59.90	61.02	2,809,596	+0.41(+0.67%)
Apr 27, 2016	60.10	60.79	59.79	60.62	1,488,920	+0.62(+1.04%)
Apr 26, 2016	59.59	60.13	59.37	59.99	842,869	+0.73(+1.24%)
Apr 25, 2016	59.37	59.65	58.75	59.26	945,333	-0.46(-0.77%)
Apr 22, 2016	59.75	60.19	59.50	59.72	835,199	+0.37(+0.62%)
Apr 21, 2016	60.10	60.23	59.21	59.35	1,094,530	-0.68(-1.13%)
Apr 20, 2016	59.70	60.29	59.11	60.03	1,380,488	+0.19(+0.31%)
Apr 19, 2016	58.78	59.91	58.78	59.85	2,955,474	+1.50(+2.57%)
Apr 18, 2016	57.66	58.48	57.47	58.35	1,306,653	+0.11(+0.19%)
Apr 15, 2016	57.90	58.50	57.65	58.24	1,218,882	+0.37(+0.65%)
Apr 14, 2016	58.04	58.50	57.70	57.86	1,478,703	-0.16(-0.27%)
Apr 13, 2016	57.65	58.06	57.33	58.02	1,197,488	+0.87(+1.53%)
Apr 12, 2016	56.64	57.44	56.44	57.15	1,179,625	+0.82(+1.45%)
Apr 11, 2016	56.37	56.91	56.13	56.33	854,219	+0.19(+0.33%)
Apr 08, 2016	56.10	56.70	55.89	56.14	1,134,442	+0.59(+1.07%)
Apr 07, 2016	55.91	56.23	55.04	55.55	1,736,127	-0.83(-1.48%)
Apr 06, 2016	56.31	56.50	55.35	56.38	1,601,917	+0.09(+0.17%)
Apr 05, 2016	56.16	56.46	55.81	56.29	977,103	-0.28(-0.50%)
Apr 04, 2016	57.24	57.32	56.38	56.57	1,073,322	-0.91(-1.57%)
Apr 01, 2016	56.10	57.58	55.63	57.47	1,994,794	+1.12(+1.98%)
Mar 31, 2016	57.03	57.04	56.17	56.36	2,160,724	-0.81(-1.42%)
Mar 30, 2016	57.51	57.84	57.14	57.17	972,212	+0.02(+0.03%)
Mar 29, 2016	56.44	57.35	55.95	57.15	1,187,089	+0.30(+0.52%)
Mar 28, 2016	56.93	57.19	56.35	56.86	858,933	+0.02(+0.04%)
Mar 24, 2016	55.91	56.83	56.83	56.83	1,396,313	+0.16(+0.29%)
Mar 23, 2016	56.71	57.10	56.40	56.67	1,204,345	-0.23(-0.41%)
Mar 22, 2016	57.04	57.33	56.47	56.91	1,521,006	-0.53(-0.92%)
Mar 21, 2016	57.54	57.60	56.62	57.44	1,307,070	+0.09(+0.16%)
Mar 18, 2016	57.91	58.50	57.07	57.34	2,505,885	-0.18(-0.31%)
Mar 17, 2016	56.15	57.68	55.97	57.52	2,181,667	+1.90(+3.41%)
Mar 16, 2016	54.30	55.78	54.17	55.63	1,458,131	+1.19(+2.19%)
Mar 15, 2016	53.81	54.56	53.41	54.43	1,220,693	-0.29(-0.53%)
Mar 14, 2016	55.05	55.27	54.32	54.72	1,845,894	-1.00(-1.79%)
Mar 11, 2016	54.39	55.82	54.17	55.72	2,178,818	+1.94(+3.60%)
Mar 10, 2016	54.38	54.62	53.09	53.78	1,870,961	-0.75(-1.38%)
Mar 09, 2016	53.70	54.56	53.47	54.54	1,834,154	+1.15(+2.16%)
Mar 08, 2016	53.92	54.25	53.25	53.38	1,589,997	-1.18(-2.16%)
Mar 07, 2016	53.81	54.75	53.67	54.56	1,591,247	+0.56(+1.03%)
Mar 04, 2016	53.23	53.93	52.84	54.00	2,003,810	+0.91(+1.72%)
Mar 03, 2016	52.27	53.17	52.07	53.09	2,293,574	+0.89(+1.71%)
Mar 02, 2016	51.37	52.26	51.03	52.20	1,465,707	+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.