Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	60.24	60.42	59.54	59.81	1,751,029	-0.11(-0.19%)
May 27, 2016	59.73	59.92	59.92	59.92	1,278,146	+0.38(+0.64%)
May 26, 2016	59.64	59.85	59.19	59.54	1,577,320	-0.23(-0.39%)
May 25, 2016	58.92	59.90	58.67	59.77	1,872,099	+1.15(+1.97%)
May 24, 2016	58.08	58.92	57.85	58.62	1,370,584	+1.06(+1.84%)
May 23, 2016	57.89	58.47	57.21	57.56	1,265,373	-0.45(-0.78%)
May 20, 2016	57.59	58.43	57.59	58.01	1,694,978	+0.71(+1.24%)
May 19, 2016	57.91	57.95	56.50	57.30	2,382,400	-0.43(-0.74%)
May 18, 2016	55.66	57.75	55.35	57.73	1,991,968	+2.10(+3.77%)
May 17, 2016	55.45	56.27	55.05	55.63	1,319,510	-0.05(-0.09%)
May 16, 2016	55.42	56.02	55.42	55.68	863,134	+0.42(+0.76%)
May 13, 2016	55.94	56.65	55.09	55.26	1,426,720	-0.80(-1.43%)
May 12, 2016	56.47	56.97	55.64	56.06	1,318,286	+0.03(+0.06%)
May 11, 2016	56.59	57.04	56.01	56.03	1,505,772	-0.69(-1.22%)
May 10, 2016	55.81	56.76	55.81	56.72	1,177,987	+1.26(+2.27%)
May 09, 2016	55.67	56.00	55.23	55.46	1,448,354	-0.24(-0.43%)
May 06, 2016	55.12	55.92	54.92	55.71	1,803,989	+0.02(+0.04%)
May 05, 2016	56.21	56.48	55.53	55.68	1,651,009	-0.27(-0.49%)
May 04, 2016	56.12	56.56	55.51	55.96	1,846,167	-0.77(-1.35%)
May 03, 2016	57.02	57.02	55.84	56.72	1,658,982	-1.28(-2.20%)
May 02, 2016	57.91	58.08	57.12	58.00	1,244,835	+0.63(+1.10%)
Apr 29, 2016	57.48	57.89	56.83	57.37	2,073,645	-0.43(-0.74%)
Apr 28, 2016	57.86	58.52	57.55	57.80	1,518,525	-0.53(-0.91%)
Apr 27, 2016	58.26	58.89	58.01	58.33	2,148,322	-0.16(-0.28%)
Apr 26, 2016	58.10	58.56	57.96	58.49	1,654,473	+0.65(+1.12%)
Apr 25, 2016	58.25	58.31	57.40	57.85	2,157,707	-0.56(-0.95%)
Apr 22, 2016	57.84	58.76	57.75	58.40	2,206,004	+0.47(+0.81%)
Apr 21, 2016	58.25	58.91	57.68	57.93	2,908,883	-0.38(-0.65%)
Apr 20, 2016	57.44	58.46	57.03	58.31	2,384,593	+0.33(+0.57%)
Apr 19, 2016	55.73	58.03	55.44	57.98	2,814,782	+2.87(+5.20%)
Apr 18, 2016	54.47	55.25	54.10	55.12	1,726,186	+0.57(+1.05%)
Apr 15, 2016	54.83	55.04	54.11	54.54	1,110,199	-0.32(-0.59%)
Apr 14, 2016	53.10	55.71	53.10	54.87	2,640,940	+0.30(+0.55%)
Apr 13, 2016	52.96	54.61	52.66	54.57	1,492,673	+1.98(+3.76%)
Apr 12, 2016	51.72	52.66	51.65	52.59	1,126,582	+1.03(+2.00%)
Apr 11, 2016	51.39	52.20	51.24	51.56	1,140,682	+0.50(+0.98%)
Apr 08, 2016	51.40	51.88	50.82	51.06	1,181,239	+0.19(+0.38%)
Apr 07, 2016	52.05	52.05	50.58	50.86	1,738,048	-1.74(-3.31%)
Apr 06, 2016	51.80	52.68	51.70	52.61	1,409,307	+0.50(+0.96%)
Apr 05, 2016	52.39	52.78	51.76	52.11	1,152,961	-0.90(-1.71%)
Apr 04, 2016	53.16	53.70	52.62	53.01	1,149,216	-0.14(-0.26%)
Apr 01, 2016	52.07	53.23	51.73	53.15	1,157,670	+0.55(+1.04%)
Mar 31, 2016	52.78	53.24	52.46	52.60	1,104,542	-0.25(-0.47%)
Mar 30, 2016	53.06	53.45	52.66	52.85	969,525	+0.41(+0.78%)
Mar 29, 2016	52.18	52.44	51.25	52.44	1,576,485	-0.07(-0.14%)
Mar 28, 2016	52.87	53.21	52.25	52.51	1,086,870	-0.13(-0.25%)
Mar 24, 2016	52.47	52.64	52.64	52.64	844,126	-0.33(-0.62%)
Mar 23, 2016	53.19	53.35	52.79	52.97	777,983	-0.39(-0.73%)
Mar 22, 2016	52.99	53.65	52.74	53.36	803,962	-0.02(-0.03%)
Mar 21, 2016	53.13	53.83	52.89	53.37	796,212	+0.07(+0.14%)
Mar 18, 2016	52.84	53.70	51.78	53.30	2,147,866	+0.71(+1.35%)
Mar 17, 2016	52.17	52.73	51.53	52.59	1,457,673	+0.38(+0.73%)
Mar 16, 2016	52.23	52.91	51.61	52.21	1,248,839	-0.25(-0.48%)
Mar 15, 2016	52.34	52.48	51.55	52.46	1,255,273	-0.36(-0.69%)
Mar 14, 2016	52.80	53.10	52.29	52.83	1,311,264	-0.21(-0.40%)
Mar 11, 2016	52.03	53.07	51.21	53.03	1,392,712	+1.70(+3.32%)
Mar 10, 2016	51.96	52.10	50.57	51.33	1,722,902	-0.03(-0.06%)
Mar 09, 2016	51.80	52.26	51.12	51.36	1,340,490	-0.26(-0.50%)
Mar 08, 2016	52.47	52.82	51.24	51.62	2,241,447	-1.56(-2.93%)
Mar 07, 2016	52.31	53.41	52.19	53.18	1,971,709	+0.19(+0.35%)
Mar 04, 2016	52.53	53.28	52.35	52.99	2,577,177	+0.99(+1.91%)
Mar 03, 2016	50.88	52.20	50.08	52.00	2,474,721	+0.97(+1.90%)
Mar 02, 2016	49.98	51.06	49.71	51.03	2,705,961	+0.88(+1.75%)

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.