Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.51	52.78	52.26	52.70	3,856,507	+0.32(+0.60%)
May 27, 2016	51.86	52.39	52.39	52.39	2,839,446	+0.50(+0.96%)
May 26, 2016	51.43	52.29	51.09	51.89	3,365,932	+0.40(+0.78%)
May 25, 2016	51.05	52.02	51.03	51.49	3,844,822	+0.53(+1.05%)
May 24, 2016	50.43	51.21	50.22	50.96	3,687,473	+0.89(+1.77%)
May 23, 2016	50.18	50.89	50.03	50.07	2,298,874	-0.29(-0.57%)
May 20, 2016	49.98	50.93	49.97	50.35	3,487,122	+0.61(+1.23%)
May 19, 2016	49.78	49.88	49.00	49.74	4,744,071	-0.17(-0.34%)
May 18, 2016	50.82	50.90	49.57	49.91	5,677,307	-1.13(-2.21%)
May 17, 2016	51.20	51.97	50.83	51.04	4,857,680	-0.18(-0.35%)
May 16, 2016	51.13	51.60	50.71	51.22	3,240,263	+0.14(+0.28%)
May 13, 2016	51.77	52.13	51.05	51.08	4,040,172	-0.74(-1.44%)
May 12, 2016	53.71	53.78	51.56	51.82	6,433,239	-1.45(-2.72%)
May 11, 2016	53.67	53.87	52.88	53.28	5,123,613	-1.11(-2.04%)
May 10, 2016	53.63	54.44	53.36	54.38	4,409,870	+0.92(+1.71%)
May 09, 2016	55.12	55.24	53.36	53.47	5,478,531	-1.60(-2.91%)
May 06, 2016	54.62	55.11	54.43	55.07	5,040,853	+0.20(+0.37%)
May 05, 2016	54.26	55.27	54.06	54.87	8,071,840	+0.90(+1.66%)
May 04, 2016	54.43	54.98	53.24	53.97	12,755,766	+0.83(+1.56%)
May 03, 2016	53.45	53.74	52.85	53.14	6,007,579	-0.77(-1.43%)
May 02, 2016	53.49	54.08	53.12	53.92	2,757,966	+0.53(+1.00%)
Apr 29, 2016	53.49	53.49	52.79	53.38	3,761,153	-0.15(-0.29%)
Apr 28, 2016	53.42	54.14	53.04	53.53	3,266,691	-0.31(-0.57%)
Apr 27, 2016	53.94	54.18	53.06	53.84	3,043,157	-0.05(-0.09%)
Apr 26, 2016	53.93	54.56	53.55	53.89	3,027,203	+0.14(+0.27%)
Apr 25, 2016	53.64	53.98	53.23	53.74	2,278,727	-0.19(-0.35%)
Apr 22, 2016	53.31	54.49	53.31	53.93	4,756,334	+0.64(+1.20%)
Apr 21, 2016	52.69	53.98	52.43	53.29	3,303,066	+0.74(+1.40%)
Apr 20, 2016	52.53	52.73	51.80	52.56	3,550,865	+0.09(+0.16%)
Apr 19, 2016	51.80	53.25	51.66	52.47	4,435,220	+0.79(+1.53%)
Apr 18, 2016	51.47	51.99	51.32	51.68	2,875,023	+0.23(+0.45%)
Apr 15, 2016	51.18	51.71	50.92	51.45	2,636,384	+0.22(+0.43%)
Apr 14, 2016	51.76	52.03	51.22	51.23	3,033,719	-0.60(-1.16%)
Apr 13, 2016	51.59	52.08	51.35	51.83	4,943,520	+0.68(+1.33%)
Apr 12, 2016	51.09	51.46	50.87	51.16	2,893,722	+0.06(+0.11%)
Apr 11, 2016	51.81	52.11	51.00	51.10	2,765,311	-0.57(-1.11%)
Apr 08, 2016	51.78	52.27	51.35	51.67	3,777,096	+0.52(+1.01%)
Apr 07, 2016	51.94	52.37	50.97	51.16	4,236,876	-1.21(-2.32%)
Apr 06, 2016	51.83	52.47	51.72	52.37	2,699,498	+0.56(+1.09%)
Apr 05, 2016	51.79	52.10	51.29	51.81	3,895,834	-0.53(-1.02%)
Apr 04, 2016	52.80	53.13	52.24	52.34	3,108,182	-0.33(-0.63%)
Apr 01, 2016	52.13	52.89	51.83	52.67	4,301,423	+0.08(+0.15%)
Mar 31, 2016	52.22	52.87	52.22	52.60	4,715,774	+0.46(+0.88%)
Mar 30, 2016	52.64	52.66	51.61	52.14	4,211,343	-0.28(-0.53%)
Mar 29, 2016	51.77	52.54	51.58	52.42	3,368,473	+0.28(+0.53%)
Mar 28, 2016	51.80	52.51	51.56	52.14	3,128,179	+0.53(+1.02%)
Mar 24, 2016	50.60	51.61	51.61	51.61	3,146,014	+0.53(+1.05%)
Mar 23, 2016	51.41	51.50	50.87	51.08	2,800,749	-0.34(-0.67%)
Mar 22, 2016	51.33	51.83	50.89	51.42	3,041,072	-0.15(-0.30%)
Mar 21, 2016	52.15	52.29	51.01	51.58	4,726,666	-0.66(-1.26%)
Mar 18, 2016	52.03	52.30	51.60	52.24	6,205,158	+0.44(+0.85%)
Mar 17, 2016	51.93	52.27	51.57	51.80	5,008,038	-0.18(-0.35%)
Mar 16, 2016	50.52	52.49	50.52	51.98	8,958,594	+1.77(+3.52%)
Mar 15, 2016	50.34	50.78	49.49	50.21	6,853,812	-0.68(-1.33%)
Mar 14, 2016	50.31	51.42	50.29	50.89	5,371,559	+0.17(+0.34%)
Mar 11, 2016	49.75	50.76	49.72	50.72	4,602,130	+1.28(+2.59%)
Mar 10, 2016	49.89	49.92	48.68	49.44	3,907,181	-0.31(-0.61%)
Mar 09, 2016	50.34	50.70	49.26	49.74	7,356,905	+1.02(+2.10%)
Mar 08, 2016	49.08	49.52	48.52	48.72	4,758,878	-0.78(-1.58%)
Mar 07, 2016	48.55	49.52	48.45	49.50	4,310,625	+0.57(+1.17%)
Mar 04, 2016	48.96	49.25	48.56	48.93	4,515,359	-0.08(-0.16%)
Mar 03, 2016	47.84	49.17	47.78	49.01	6,259,413	+1.27(+2.65%)
Mar 02, 2016	47.50	47.99	47.05	47.74	3,947,058	-0.10(-0.20%)

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.