Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.39	58.56	57.61	58.11	144,687	+0.46(+0.79%)
May 27, 2016	57.26	57.65	57.65	57.65	128,225	+0.54(+0.95%)
May 26, 2016	57.10	57.54	56.69	57.11	106,164	+0.44(+0.78%)
May 25, 2016	56.88	57.46	56.41	56.67	116,005	+0.04(+0.06%)
May 24, 2016	56.56	56.96	56.45	56.63	67,651	+0.39(+0.69%)
May 23, 2016	56.30	56.59	56.02	56.24	111,718	-0.29(-0.51%)
May 20, 2016	57.18	57.73	56.13	56.53	126,964	-0.69(-1.20%)
May 19, 2016	57.20	57.39	56.09	57.22	101,017	-0.28(-0.48%)
May 18, 2016	57.72	57.80	57.04	57.49	161,021	-0.43(-0.75%)
May 17, 2016	58.61	58.61	57.72	57.93	124,459	-0.98(-1.66%)
May 16, 2016	58.90	59.37	58.76	58.90	148,679	+0.14(+0.25%)
May 13, 2016	58.98	59.45	58.43	58.76	74,922	-1.04(-1.74%)
May 12, 2016	60.15	60.17	59.19	59.80	123,741	-0.14(-0.23%)
May 11, 2016	59.87	60.68	59.82	59.94	151,400	-0.21(-0.35%)
May 10, 2016	59.66	60.42	59.46	60.15	172,383	+0.80(+1.35%)
May 09, 2016	59.72	60.42	58.74	59.35	194,307	-0.99(-1.64%)
May 06, 2016	60.02	60.68	59.74	60.34	132,015	-0.25(-0.41%)
May 05, 2016	60.91	61.08	60.25	60.58	186,097	-0.03(-0.05%)
May 04, 2016	60.42	60.71	60.09	60.61	182,930	-0.26(-0.43%)
May 03, 2016	61.95	62.31	60.60	60.87	160,320	-1.43(-2.30%)
May 02, 2016	62.86	63.21	62.31	62.31	137,101	-0.87(-1.37%)
Apr 29, 2016	62.91	63.38	62.32	63.17	90,622	+0.25(+0.40%)
Apr 28, 2016	61.00	63.09	60.48	62.92	269,681	+2.26(+3.72%)
Apr 27, 2016	61.35	61.80	60.19	60.66	142,477	-0.92(-1.49%)
Apr 26, 2016	61.84	62.03	60.83	61.58	133,570	+0.07(+0.12%)
Apr 25, 2016	61.16	61.53	60.84	61.51	126,863	+0.24(+0.39%)
Apr 22, 2016	60.63	61.45	60.63	61.27	146,592	+0.40(+0.66%)
Apr 21, 2016	61.16	61.38	60.48	60.87	226,934	-0.56(-0.91%)
Apr 20, 2016	61.79	61.96	60.54	61.43	272,448	-0.46(-0.74%)
Apr 19, 2016	59.65	62.14	59.41	61.89	457,372	+2.81(+4.76%)
Apr 18, 2016	59.86	60.81	58.71	59.07	229,602	-0.97(-1.61%)
Apr 15, 2016	59.53	60.74	59.53	60.04	92,165	+0.29(+0.49%)
Apr 14, 2016	60.55	61.00	59.55	59.75	174,111	-0.61(-1.01%)
Apr 13, 2016	60.30	60.54	59.98	60.36	208,132	+0.48(+0.80%)
Apr 12, 2016	58.08	60.18	58.08	59.88	127,804	+1.72(+2.95%)
Apr 11, 2016	58.36	59.01	58.07	58.16	68,092	+0.06(+0.10%)
Apr 08, 2016	59.55	59.95	57.84	58.10	164,186	-0.72(-1.22%)
Apr 07, 2016	58.03	58.86	57.56	58.82	177,796	+0.09(+0.16%)
Apr 06, 2016	57.49	58.80	57.49	58.72	103,914	+0.62(+1.06%)
Apr 05, 2016	58.53	58.53	57.86	58.11	179,136	-0.97(-1.64%)
Apr 04, 2016	60.19	60.25	58.69	59.07	128,189	-1.32(-2.18%)
Apr 01, 2016	58.83	60.56	58.50	60.39	94,195	+0.95(+1.60%)
Mar 31, 2016	59.49	60.10	58.09	59.44	192,036	-0.06(-0.10%)
Mar 30, 2016	58.69	59.75	56.84	59.50	130,669	+1.08(+1.85%)
Mar 29, 2016	58.17	58.64	57.74	58.42	266,130	+0.31(+0.54%)
Mar 28, 2016	58.15	58.22	57.89	58.10	85,488	+0.14(+0.25%)
Mar 24, 2016	57.60	57.96	57.96	57.96	113,173	+0.36(+0.62%)
Mar 23, 2016	58.22	58.22	57.21	57.60	61,340	-0.77(-1.32%)
Mar 22, 2016	56.69	58.50	56.69	58.37	171,785	+1.58(+2.79%)
Mar 21, 2016	56.81	57.32	56.72	56.79	80,585	-0.47(-0.81%)
Mar 18, 2016	57.59	58.51	56.50	57.26	169,112	-0.24(-0.42%)
Mar 17, 2016	55.40	57.97	55.12	57.50	97,994	+2.45(+4.45%)
Mar 16, 2016	53.77	55.06	53.09	55.05	192,254	+0.99(+1.84%)
Mar 15, 2016	54.97	54.97	53.79	54.06	102,488	-0.72(-1.32%)
Mar 14, 2016	55.45	56.22	53.95	54.78	183,853	-0.54(-0.98%)
Mar 11, 2016	55.73	56.17	54.79	55.32	72,167	+0.11(+0.19%)
Mar 10, 2016	56.23	56.23	54.28	55.22	89,879	-0.93(-1.66%)
Mar 09, 2016	55.40	56.34	55.40	56.15	73,801	+1.00(+1.82%)
Mar 08, 2016	54.96	55.22	54.17	55.15	135,589	-0.31(-0.57%)
Mar 07, 2016	55.27	55.59	54.87	55.46	74,254	-0.08(-0.14%)
Mar 04, 2016	54.48	55.62	54.48	55.54	97,192	+1.22(+2.25%)
Mar 03, 2016	54.14	54.64	53.62	54.32	92,961	+0.18(+0.33%)
Mar 02, 2016	53.46	54.71	53.46	54.14	57,838	+0.34(+0.64%)

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.