Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.62	54.82	53.25	53.39	7,087,832	-1.08(-1.98%)
May 27, 2016	54.58	54.47	54.47	54.47	3,914,479	+0.07(+0.12%)
May 26, 2016	54.16	54.68	54.00	54.41	2,785,464	+0.30(+0.56%)
May 25, 2016	54.47	54.58	53.91	54.11	4,153,827	-0.27(-0.49%)
May 24, 2016	54.30	54.68	54.01	54.37	3,330,362	+0.10(+0.18%)
May 23, 2016	54.13	54.71	54.03	54.27	4,779,481	+0.23(+0.42%)
May 20, 2016	54.58	54.68	53.77	54.05	3,490,322	-0.26(-0.48%)
May 19, 2016	54.29	54.73	53.95	54.31	5,038,915	-0.48(-0.87%)
May 18, 2016	55.33	55.54	54.25	54.78	4,859,805	-0.76(-1.37%)
May 17, 2016	56.86	57.28	55.28	55.54	3,653,223	-1.55(-2.71%)
May 16, 2016	57.40	57.78	57.06	57.09	3,867,983	-0.33(-0.58%)
May 13, 2016	57.44	58.37	57.11	57.42	3,512,553	+0.08(+0.15%)
May 12, 2016	57.09	57.58	56.49	57.34	3,412,501	+0.14(+0.25%)
May 11, 2016	57.83	58.23	57.06	57.20	3,896,901	-0.66(-1.14%)
May 10, 2016	57.52	57.87	56.71	57.86	4,786,706	+0.86(+1.51%)
May 09, 2016	58.09	58.83	56.62	57.00	7,181,084	+0.83(+1.47%)
May 06, 2016	55.24	56.25	55.19	56.17	5,426,234	+0.73(+1.31%)
May 05, 2016	55.72	56.03	55.39	55.44	2,918,837	-0.26(-0.46%)
May 04, 2016	55.16	56.05	54.93	55.70	2,389,563	+0.28(+0.50%)
May 03, 2016	55.73	56.05	55.26	55.43	3,436,475	-0.26(-0.47%)
May 02, 2016	55.12	56.09	54.98	55.69	4,067,237	+0.71(+1.29%)
Apr 29, 2016	54.53	55.20	54.32	54.98	3,165,967	+0.25(+0.46%)
Apr 28, 2016	54.30	55.60	54.22	54.73	3,370,632	+0.16(+0.29%)
Apr 27, 2016	54.11	54.95	54.08	54.57	2,543,657	+0.54(+1.00%)
Apr 26, 2016	53.61	54.35	53.51	54.02	4,049,730	+0.50(+0.94%)
Apr 25, 2016	52.77	53.98	52.62	53.52	4,285,879	+0.84(+1.60%)
Apr 22, 2016	52.65	52.93	52.23	52.68	4,366,656	+0.11(+0.21%)
Apr 21, 2016	53.06	53.33	52.04	52.57	6,239,214	-0.61(-1.15%)
Apr 20, 2016	54.43	54.76	53.04	53.18	4,910,298	-1.38(-2.53%)
Apr 19, 2016	55.20	55.34	54.42	54.56	2,251,086	-0.39(-0.71%)
Apr 18, 2016	54.34	55.05	54.18	54.95	2,825,338	+0.38(+0.70%)
Apr 15, 2016	53.96	54.89	53.74	54.57	5,108,372	+0.56(+1.04%)
Apr 14, 2016	54.73	54.82	53.61	54.01	4,132,407	-0.81(-1.48%)
Apr 13, 2016	57.05	57.12	54.76	54.82	4,613,721	-2.29(-4.01%)
Apr 12, 2016	56.47	57.48	56.27	57.11	3,001,041	+0.78(+1.38%)
Apr 11, 2016	56.75	57.50	56.31	56.33	2,686,733	-0.56(-0.98%)
Apr 08, 2016	56.56	56.93	56.37	56.89	2,149,438	+0.23(+0.40%)
Apr 07, 2016	56.61	56.99	56.41	56.66	2,431,927	-0.17(-0.29%)
Apr 06, 2016	56.30	56.83	55.95	56.83	2,512,558	+0.50(+0.89%)
Apr 05, 2016	56.55	56.61	55.92	56.33	3,889,831	-0.28(-0.49%)
Apr 04, 2016	56.84	57.05	56.13	56.60	2,483,201	-0.27(-0.47%)
Apr 01, 2016	55.63	56.93	55.54	56.87	3,114,154	+1.19(+2.15%)
Mar 31, 2016	56.50	56.52	55.64	55.68	3,700,806	-0.75(-1.33%)
Mar 30, 2016	56.76	56.91	55.77	56.43	2,785,335	-0.12(-0.21%)
Mar 29, 2016	56.43	56.88	56.20	56.55	2,952,360	+0.18(+0.33%)
Mar 28, 2016	55.86	56.49	55.84	56.36	1,889,197	+0.49(+0.88%)
Mar 24, 2016	55.91	55.87	55.87	55.87	2,207,613	-0.46(-0.82%)
Mar 23, 2016	55.84	56.48	55.44	56.33	3,154,937	+0.63(+1.12%)
Mar 22, 2016	55.72	56.15	55.22	55.70	3,104,455	-0.06(-0.10%)
Mar 21, 2016	55.70	55.86	55.39	55.76	4,030,365	-0.35(-0.63%)
Mar 18, 2016	56.13	56.46	55.65	56.11	4,495,043	-0.03(-0.04%)
Mar 17, 2016	56.25	56.57	56.04	56.14	2,926,007	+0.13(+0.24%)
Mar 16, 2016	55.66	56.19	55.03	56.00	2,952,824	+0.33(+0.59%)
Mar 15, 2016	55.94	56.13	55.66	55.68	2,778,212	-0.47(-0.83%)
Mar 14, 2016	56.18	56.48	55.95	56.15	3,237,984	-0.39(-0.69%)
Mar 11, 2016	56.08	56.55	55.62	56.54	4,538,514	+0.88(+1.58%)
Mar 10, 2016	55.27	55.78	55.17	55.66	5,537,442	+0.47(+0.85%)
Mar 09, 2016	54.86	55.81	54.68	55.19	5,434,185	+0.53(+0.98%)
Mar 08, 2016	54.71	55.24	54.40	54.66	4,294,364	-0.21(-0.38%)
Mar 07, 2016	54.05	55.08	53.78	54.87	3,721,786	+0.61(+1.12%)
Mar 04, 2016	54.59	54.73	53.77	54.26	5,043,399	-0.89(-1.61%)
Mar 03, 2016	55.13	55.20	54.60	55.14	3,556,153	+0.19(+0.35%)
Mar 02, 2016	54.63	54.95	53.98	54.95	4,000,050	+0.18(+0.32%)

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.