Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.53	53.55	53.02	53.39	1,747,976	-0.33(-0.61%)
May 27, 2016	53.48	53.72	53.72	53.72	1,235,800	+0.36(+0.67%)
May 26, 2016	52.93	53.45	52.75	53.36	922,944	+0.41(+0.77%)
May 25, 2016	53.07	53.21	52.78	52.95	1,274,963	-0.06(-0.11%)
May 24, 2016	52.54	53.16	52.26	53.01	1,202,178	+0.79(+1.51%)
May 23, 2016	52.15	52.40	51.88	52.22	894,809	+0.02(+0.04%)
May 20, 2016	51.95	52.55	51.67	52.20	1,341,967	+0.61(+1.18%)
May 19, 2016	51.77	51.92	51.07	51.59	1,183,955	-0.38(-0.73%)
May 18, 2016	51.81	52.41	51.64	51.97	1,132,299	-0.02(-0.04%)
May 17, 2016	52.25	52.60	51.85	51.99	1,586,185	-0.35(-0.67%)
May 16, 2016	52.08	52.65	51.77	52.34	1,364,901	+0.28(+0.54%)
May 13, 2016	52.23	52.55	52.00	52.06	1,046,800	-0.24(-0.46%)
May 12, 2016	52.17	52.46	51.97	52.30	1,002,845	+0.26(+0.50%)
May 11, 2016	52.39	52.57	51.95	52.04	1,266,842	-0.35(-0.67%)
May 10, 2016	51.85	52.44	51.64	52.39	1,417,750	+0.69(+1.33%)
May 09, 2016	51.28	51.83	51.20	51.70	1,691,034	+0.42(+0.82%)
May 06, 2016	50.93	51.29	50.66	51.28	1,544,227	+0.30(+0.59%)
May 05, 2016	51.38	51.56	50.89	50.98	2,713,004	-0.35(-0.68%)
May 04, 2016	51.24	51.68	51.06	51.33	2,436,588	-0.23(-0.45%)
May 03, 2016	52.02	52.17	51.29	51.56	2,218,338	-0.95(-1.81%)
May 02, 2016	52.14	53.01	52.01	52.51	3,084,127	+0.37(+0.71%)
Apr 29, 2016	51.76	52.24	51.63	52.14	3,366,777	+0.36(+0.70%)
Apr 28, 2016	51.30	52.12	51.24	51.78	2,335,684	+0.22(+0.43%)
Apr 27, 2016	51.68	52.06	51.15	51.56	2,326,304	-0.42(-0.81%)
Apr 26, 2016	51.80	52.18	51.65	51.98	1,615,065	+0.35(+0.68%)
Apr 25, 2016	51.91	51.96	51.47	51.63	1,386,378	-0.29(-0.56%)
Apr 22, 2016	51.80	52.09	51.51	51.92	1,603,651	+0.06(+0.12%)
Apr 21, 2016	52.70	52.86	51.82	51.86	2,293,711	-1.00(-1.89%)
Apr 20, 2016	54.48	54.59	51.76	52.86	4,090,911	-1.10(-2.04%)
Apr 19, 2016	53.33	54.05	53.33	53.96	2,309,262	+0.70(+1.31%)
Apr 18, 2016	52.64	53.32	52.64	53.26	1,460,165	+0.56(+1.06%)
Apr 15, 2016	52.87	53.18	52.54	52.70	2,571,657	-0.26(-0.49%)
Apr 14, 2016	53.30	53.42	52.88	52.96	1,453,869	-0.23(-0.43%)
Apr 13, 2016	53.28	53.31	52.67	53.19	1,836,184	+0.29(+0.55%)
Apr 12, 2016	52.57	53.04	52.39	52.90	1,541,066	+0.24(+0.46%)
Apr 11, 2016	52.65	52.86	52.50	52.66	1,388,835	+0.15(+0.29%)
Apr 08, 2016	52.70	52.79	52.25	52.51	1,270,722	+0.22(+0.42%)
Apr 07, 2016	52.49	52.90	52.13	52.29	1,572,822	-0.33(-0.63%)
Apr 06, 2016	52.38	52.75	52.25	52.62	1,932,247	+0.29(+0.55%)
Apr 05, 2016	52.77	52.77	51.97	52.33	3,057,090	-0.68(-1.28%)
Apr 04, 2016	53.33	53.52	52.49	53.01	1,868,460	-0.44(-0.82%)
Apr 01, 2016	52.49	53.53	52.40	53.45	2,269,958	+0.79(+1.50%)
Mar 31, 2016	52.67	53.08	52.57	52.66	1,794,871	-0.14(-0.27%)
Mar 30, 2016	52.53	52.84	52.32	52.80	1,672,225	+0.42(+0.80%)
Mar 29, 2016	52.05	52.44	51.97	52.38	1,877,883	+0.16(+0.31%)
Mar 28, 2016	52.04	52.42	51.76	52.22	1,313,458	+0.22(+0.42%)
Mar 24, 2016	51.62	52.00	52.00	52.00	1,043,900	+0.07(+0.13%)
Mar 23, 2016	51.78	52.17	51.37	51.93	1,517,398	+0.13(+0.25%)
Mar 22, 2016	51.98	52.20	51.65	51.80	1,621,634	-0.21(-0.40%)
Mar 21, 2016	52.34	52.34	51.77	52.01	1,521,543	-0.26(-0.50%)
Mar 18, 2016	53.03	53.05	52.13	52.27	3,171,762	-0.57(-1.08%)
Mar 17, 2016	51.67	53.03	51.67	52.84	4,298,939	+1.05(+2.03%)
Mar 16, 2016	51.18	52.00	51.07	51.79	1,323,206	+0.73(+1.43%)
Mar 15, 2016	50.86	51.23	50.50	51.06	1,412,706	+0.03(+0.06%)
Mar 14, 2016	50.75	51.21	50.75	51.03	1,103,683	+0.36(+0.71%)
Mar 11, 2016	50.73	51.03	50.31	50.67	2,045,203	+0.28(+0.56%)
Mar 10, 2016	50.66	50.92	50.16	50.39	2,099,544	-0.25(-0.49%)
Mar 09, 2016	50.80	51.00	50.45	50.64	2,950,310	-0.48(-0.94%)
Mar 08, 2016	51.56	51.70	50.94	51.12	2,554,393	-0.74(-1.43%)
Mar 07, 2016	51.42	52.07	51.37	51.86	1,986,005	+0.13(+0.25%)
Mar 04, 2016	51.19	51.84	50.99	51.73	1,374,382	+0.50(+0.98%)
Mar 03, 2016	50.80	51.43	50.61	51.23	1,959,258	+0.45(+0.89%)
Mar 02, 2016	50.34	50.91	50.28	50.78	1,903,794	+0.18(+0.36%)

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.