Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.02	54.31	53.77	53.90	542,496	+0.37(+0.68%)
May 27, 2016	53.71	53.53	53.53	53.53	482,921	+0.04(+0.07%)
May 26, 2016	53.41	53.66	53.15	53.49	156,260	+0.30(+0.57%)
May 25, 2016	52.92	53.32	52.92	53.19	294,196	+0.51(+0.97%)
May 24, 2016	52.35	52.83	52.35	52.68	296,755	+0.45(+0.87%)
May 23, 2016	52.26	52.53	52.15	52.23	235,481	-0.57(-1.07%)
May 20, 2016	52.54	52.91	52.32	52.79	378,580	+0.51(+0.97%)
May 19, 2016	52.48	52.50	51.98	52.28	223,378	-0.77(-1.46%)
May 18, 2016	53.34	53.72	52.69	53.06	229,374	-0.27(-0.51%)
May 17, 2016	53.34	53.68	53.09	53.33	113,113	-0.12(-0.22%)
May 16, 2016	53.50	53.67	53.37	53.45	163,933	+0.67(+1.27%)
May 13, 2016	53.01	53.34	52.66	52.78	214,100	-0.47(-0.88%)
May 12, 2016	53.34	53.65	53.07	53.24	274,274	+0.47(+0.90%)
May 11, 2016	52.86	53.06	52.61	52.77	170,126	-0.55(-1.03%)
May 10, 2016	52.95	53.35	52.95	53.32	242,259	+0.49(+0.92%)
May 09, 2016	52.93	53.21	52.59	52.83	654,197	+0.24(+0.45%)
May 06, 2016	52.34	52.91	52.31	52.59	308,008	+0.09(+0.17%)
May 05, 2016	52.71	53.10	52.32	52.51	310,901	-0.12(-0.23%)
May 04, 2016	53.06	53.22	52.49	52.63	494,932	-0.82(-1.53%)
May 03, 2016	53.77	53.84	53.39	53.45	369,579	-0.73(-1.35%)
May 02, 2016	54.29	54.29	53.88	54.18	203,294	+0.06(+0.12%)
Apr 29, 2016	54.05	54.23	53.57	54.12	295,216	+0.18(+0.34%)
Apr 28, 2016	53.80	54.30	53.76	53.93	307,265	-0.60(-1.10%)
Apr 27, 2016	54.13	54.68	54.04	54.53	517,285	-0.01(-0.01%)
Apr 26, 2016	54.35	54.60	54.23	54.54	257,545	+0.64(+1.18%)
Apr 25, 2016	54.06	54.19	53.76	53.90	196,036	-0.18(-0.32%)
Apr 22, 2016	54.31	54.56	54.04	54.08	232,950	-0.98(-1.78%)
Apr 21, 2016	54.92	55.06	54.36	55.06	193,329	+0.06(+0.12%)
Apr 20, 2016	54.71	55.26	54.70	54.99	265,535	+0.03(+0.06%)
Apr 19, 2016	54.55	55.10	54.49	54.96	340,915	+0.85(+1.57%)
Apr 18, 2016	53.80	54.16	53.56	54.11	192,969	+0.55(+1.03%)
Apr 15, 2016	53.73	53.81	53.49	53.56	101,432	-0.24(-0.44%)
Apr 14, 2016	53.81	54.05	53.73	53.80	387,795	-0.09(-0.16%)
Apr 13, 2016	53.76	54.11	53.69	53.88	282,888	+0.50(+0.94%)
Apr 12, 2016	52.82	53.46	52.68	53.38	377,191	+1.06(+2.02%)
Apr 11, 2016	52.38	52.56	52.21	52.32	127,635	+0.29(+0.57%)
Apr 08, 2016	52.31	52.51	51.84	52.03	130,759	+0.92(+1.79%)
Apr 07, 2016	51.21	51.47	50.98	51.11	223,997	-1.54(-2.93%)
Apr 06, 2016	51.83	52.66	51.71	52.66	337,585	+0.86(+1.66%)
Apr 05, 2016	52.04	52.26	51.69	51.80	308,904	-1.23(-2.33%)
Apr 04, 2016	53.57	53.58	52.90	53.03	176,992	-0.69(-1.29%)
Apr 01, 2016	53.08	53.78	52.78	53.73	382,498	+0.06(+0.10%)
Mar 31, 2016	53.88	54.04	53.57	53.67	269,568	-0.05(-0.09%)
Mar 30, 2016	53.98	54.14	53.65	53.72	230,594	+0.50(+0.94%)
Mar 29, 2016	52.65	53.36	52.56	53.22	398,479	+0.65(+1.24%)
Mar 28, 2016	52.62	52.75	51.69	52.56	257,230	-1.04(-1.95%)
Mar 24, 2016	53.42	53.61	53.61	53.61	229,030	+0.06(+0.10%)
Mar 23, 2016	53.87	53.97	53.32	53.55	323,125	-0.19(-0.36%)
Mar 22, 2016	53.69	53.98	53.43	53.74	344,256	-0.14(-0.27%)
Mar 21, 2016	53.70	53.99	53.57	53.88	260,121	+0.30(+0.56%)
Mar 18, 2016	53.76	53.84	53.46	53.58	287,104	-0.35(-0.65%)
Mar 17, 2016	53.64	54.08	53.47	53.93	506,384	+0.31(+0.58%)
Mar 16, 2016	52.77	53.70	52.40	53.62	346,489	+0.31(+0.58%)
Mar 15, 2016	53.04	53.34	52.97	53.31	135,284	-0.33(-0.61%)
Mar 14, 2016	53.80	53.88	53.50	53.64	238,704	-0.45(-0.82%)
Mar 11, 2016	53.65	54.25	53.65	54.08	363,280	+1.23(+2.32%)
Mar 10, 2016	53.08	53.08	52.37	52.86	207,685	-0.54(-1.01%)
Mar 09, 2016	53.15	53.65	53.10	53.40	227,641	+0.92(+1.75%)
Mar 08, 2016	52.67	52.79	52.29	52.48	376,481	-1.07(-1.99%)
Mar 07, 2016	53.10	53.79	53.05	53.55	269,576	+0.45(+0.84%)
Mar 04, 2016	52.75	53.36	52.74	53.10	307,769	+0.27(+0.51%)
Mar 03, 2016	52.59	52.93	52.43	52.83	174,370	+0.48(+0.91%)
Mar 02, 2016	51.96	52.39	51.77	52.36	191,793	+0.74(+1.44%)

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.