Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.42	54.78	54.18	54.58	1,261,013	+0.38(+0.70%)
May 27, 2016	54.00	54.20	54.20	54.20	1,166,300	+0.22(+0.41%)
May 26, 2016	52.76	54.17	52.62	53.98	2,335,184	+1.12(+2.12%)
May 25, 2016	52.87	53.81	52.71	52.86	1,142,028	+0.16(+0.30%)
May 24, 2016	51.32	52.91	51.00	52.70	1,182,487	+1.41(+2.75%)
May 23, 2016	51.61	51.87	50.80	51.29	1,586,673	-0.44(-0.85%)
May 20, 2016	51.05	51.99	50.95	51.73	1,584,861	+1.05(+2.07%)
May 19, 2016	50.68	51.29	50.06	50.68	838,377	-0.29(-0.57%)
May 18, 2016	51.03	51.40	50.44	50.97	862,973	+0.00(+0.01%)
May 17, 2016	51.20	51.75	50.70	50.97	1,221,445	-0.39(-0.77%)
May 16, 2016	50.49	51.68	50.36	51.36	1,281,039	+0.87(+1.72%)
May 13, 2016	50.93	51.38	50.28	50.49	1,505,200	-0.63(-1.23%)
May 12, 2016	51.00	51.74	50.50	51.12	1,652,649	+0.40(+0.79%)
May 11, 2016	51.77	51.86	50.58	50.72	1,326,931	-1.25(-2.41%)
May 10, 2016	50.35	52.03	50.33	51.97	1,904,264	+1.82(+3.63%)
May 09, 2016	49.65	50.44	49.56	50.15	1,243,439	+0.21(+0.42%)
May 06, 2016	49.35	49.97	48.88	49.94	1,444,676	+0.43(+0.87%)
May 05, 2016	49.77	50.04	49.09	49.51	2,055,127	-0.03(-0.06%)
May 04, 2016	49.62	49.97	49.09	49.54	2,677,348	-0.37(-0.74%)
May 03, 2016	50.82	50.94	49.64	49.91	1,978,853	-1.03(-2.02%)
May 02, 2016	50.75	51.18	50.03	50.94	1,982,908	-0.05(-0.10%)
Apr 29, 2016	52.21	52.38	50.38	50.99	2,741,351	-1.42(-2.71%)
Apr 28, 2016	54.48	54.81	52.29	52.41	2,530,279	-2.44(-4.45%)
Apr 27, 2016	52.10	57.50	52.03	54.85	6,939,678	+2.19(+4.16%)
Apr 26, 2016	50.93	52.84	50.83	52.66	3,780,839	+1.57(+3.07%)
Apr 25, 2016	51.00	51.11	50.56	51.09	1,617,719	-0.04(-0.08%)
Apr 22, 2016	51.26	51.81	50.64	51.13	2,987,927	-0.23(-0.45%)
Apr 21, 2016	51.36	51.71	51.03	51.36	1,319,206	+0.09(+0.18%)
Apr 20, 2016	51.35	51.66	50.00	51.27	2,125,182	-0.08(-0.16%)
Apr 19, 2016	51.93	52.25	50.76	51.35	1,845,430	-0.40(-0.77%)
Apr 18, 2016	50.54	51.98	49.87	51.75	2,296,226	+0.82(+1.61%)
Apr 15, 2016	51.58	51.91	50.77	50.93	1,985,923	-0.74(-1.43%)
Apr 14, 2016	51.53	52.34	51.13	51.67	1,273,999	-0.12(-0.23%)
Apr 13, 2016	50.76	51.97	50.61	51.79	1,600,034	+1.25(+2.47%)
Apr 12, 2016	51.18	51.61	49.80	50.54	3,063,091	-0.52(-1.02%)
Apr 11, 2016	52.69	52.98	51.01	51.06	2,409,524	-1.32(-2.52%)
Apr 08, 2016	53.59	53.95	52.20	52.38	1,863,545	-0.90(-1.69%)
Apr 07, 2016	54.50	55.00	53.00	53.28	1,754,484	-1.50(-2.74%)
Apr 06, 2016	53.08	54.80	53.08	54.78	1,672,620	+1.64(+3.09%)
Apr 05, 2016	54.19	54.32	52.76	53.14	2,116,879	-2.19(-3.96%)
Apr 04, 2016	55.17	55.84	54.76	55.33	1,034,096	+0.11(+0.20%)
Apr 01, 2016	55.14	55.31	54.24	55.22	1,671,775	-0.35(-0.63%)
Mar 31, 2016	55.06	55.73	54.70	55.57	1,643,033	+0.47(+0.85%)
Mar 30, 2016	55.74	55.80	54.79	55.10	1,540,116	-0.16(-0.29%)
Mar 29, 2016	54.65	55.54	54.02	55.26	1,159,516	+0.33(+0.60%)
Mar 28, 2016	55.10	55.31	54.57	54.93	1,289,600	+0.09(+0.16%)
Mar 24, 2016	54.65	54.84	54.84	54.84	1,940,500	-0.28(-0.51%)
Mar 23, 2016	56.67	56.67	54.95	55.12	1,697,920	-1.62(-2.86%)
Mar 22, 2016	55.98	57.00	55.81	56.74	1,193,505	+0.45(+0.80%)
Mar 21, 2016	55.85	56.36	55.69	56.29	1,071,877	+0.34(+0.61%)
Mar 18, 2016	56.50	57.05	55.69	55.95	2,417,964	-0.11(-0.20%)
Mar 17, 2016	55.48	56.08	55.27	56.06	1,688,184	+0.25(+0.45%)
Mar 16, 2016	54.29	56.09	54.19	55.81	1,610,711	+1.14(+2.09%)
Mar 15, 2016	54.89	55.09	54.34	54.67	1,844,906	-0.61(-1.10%)
Mar 14, 2016	55.75	55.83	55.08	55.28	1,896,623	-0.79(-1.41%)
Mar 11, 2016	55.26	56.29	55.18	56.07	1,264,383	+1.43(+2.62%)
Mar 10, 2016	55.24	55.43	53.90	54.64	3,072,663	-0.55(-1.00%)
Mar 09, 2016	54.99	55.49	54.29	55.19	1,595,568	+0.61(+1.12%)
Mar 08, 2016	54.94	55.15	54.15	54.58	2,916,906	-0.75(-1.36%)
Mar 07, 2016	55.00	55.98	54.92	55.33	2,950,542	-0.24(-0.43%)
Mar 04, 2016	55.65	55.76	55.03	55.57	2,835,654	-0.07(-0.13%)
Mar 03, 2016	55.83	55.89	55.20	55.64	2,524,406	-0.57(-1.01%)
Mar 02, 2016	55.40	56.31	55.04	56.21	2,425,746	+0.68(+1.22%)

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.