Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.05	53.43	52.65	52.75	6,717	-0.20(-0.38%)
May 27, 2016	52.76	52.95	52.95	52.95	6,600	+0.26(+0.49%)
May 26, 2016	52.68	52.69	52.68	52.69	461	+0.59(+1.13%)
May 25, 2016	52.30	52.37	52.09	52.10	4,138	+0.50(+0.97%)
May 24, 2016	51.40	51.60	51.40	51.60	2,971	+1.00(+1.98%)
May 23, 2016	51.00	51.00	50.60	50.60	9,584	-0.46(-0.91%)
May 20, 2016	50.52	51.06	50.52	51.06	466	+0.79(+1.58%)
May 19, 2016	50.07	50.38	49.99	50.27	3,103	+0.17(+0.34%)
May 18, 2016	51.19	51.19	50.04	50.10	2,591	-0.92(-1.80%)
May 17, 2016	51.80	51.80	50.68	51.02	3,401	-1.15(-2.21%)
May 16, 2016	52.05	52.18	52.00	52.17	1,449	+0.47(+0.90%)
May 13, 2016	52.41	52.42	51.70	51.70	2,067	-0.96(-1.82%)
May 12, 2016	52.85	52.85	52.35	52.66	10,713	+0.39(+0.75%)
May 11, 2016	52.44	52.44	52.14	52.27	14,257	-0.38(-0.72%)
May 10, 2016	52.24	52.76	52.24	52.65	3,218	+0.92(+1.78%)
May 09, 2016	51.76	51.88	51.41	51.73	2,785	+0.20(+0.39%)
May 06, 2016	51.61	51.61	51.36	51.53	2,247	-0.10(-0.19%)
May 05, 2016	51.85	52.18	51.63	51.63	4,388	-0.15(-0.28%)
May 04, 2016	51.84	51.84	51.59	51.77	3,853	+0.02(+0.04%)
May 03, 2016	51.80	51.85	51.53	51.75	1,184	-0.93(-1.77%)
May 02, 2016	52.26	52.68	52.11	52.68	3,994	+0.39(+0.75%)
Apr 29, 2016	52.20	52.37	51.82	52.29	8,357	+0.17(+0.33%)
Apr 28, 2016	52.85	52.88	52.05	52.12	8,121	-0.82(-1.55%)
Apr 27, 2016	51.99	52.94	51.99	52.94	2,359	+1.24(+2.40%)
Apr 26, 2016	51.70	51.80	51.50	51.70	4,163	+0.80(+1.57%)
Apr 25, 2016	50.87	50.97	50.84	50.90	3,393	-0.53(-1.03%)
Apr 22, 2016	51.19	51.43	50.98	51.43	3,248	+0.82(+1.62%)
Apr 21, 2016	52.43	52.43	50.61	50.61	10,537	-2.09(-3.97%)
Apr 20, 2016	52.68	52.70	52.63	52.70	841	-0.14(-0.27%)
Apr 19, 2016	52.21	53.01	52.21	52.84	4,259	+0.62(+1.20%)
Apr 18, 2016	51.57	52.25	51.57	52.22	4,231	+0.47(+0.90%)
Apr 15, 2016	52.00	52.00	51.54	51.75	5,439	+0.24(+0.46%)
Apr 14, 2016	51.83	51.90	51.52	51.52	2,935	-0.42(-0.80%)
Apr 13, 2016	51.54	51.95	51.54	51.93	1,835	+0.27(+0.52%)
Apr 12, 2016	50.73	51.66	50.73	51.66	9,059	+1.26(+2.50%)
Apr 11, 2016	50.54	51.20	50.40	50.40	5,004	-0.14(-0.28%)
Apr 08, 2016	49.75	50.90	49.75	50.54	1,850	+0.24(+0.48%)
Apr 07, 2016	51.00	51.00	50.11	50.30	4,854	-0.73(-1.44%)
Apr 06, 2016	50.70	51.03	50.39	51.03	3,502	+0.33(+0.66%)
Apr 05, 2016	51.70	51.70	50.65	50.70	6,318	-1.15(-2.22%)
Apr 04, 2016	52.65	52.65	51.83	51.85	6,723	-0.70(-1.33%)
Apr 01, 2016	51.76	52.55	51.76	52.55	1,869	+0.35(+0.67%)
Mar 31, 2016	52.00	52.26	52.00	52.20	2,751	+0.03(+0.06%)
Mar 30, 2016	51.53	52.65	51.53	52.17	3,558	+0.54(+1.04%)
Mar 29, 2016	50.53	51.63	50.51	51.63	1,901	+1.19(+2.37%)
Mar 28, 2016	51.50	51.50	50.44	50.44	3,803	-0.03(-0.06%)
Mar 24, 2016	50.47	50.47	50.47	50.47	5,100	-0.35(-0.69%)
Mar 23, 2016	50.95	51.02	50.75	50.82	4,173	-0.36(-0.71%)
Mar 22, 2016	51.53	51.53	50.83	51.18	4,832	-0.29(-0.56%)
Mar 21, 2016	51.32	51.52	51.32	51.47	3,683	-0.04(-0.08%)
Mar 18, 2016	51.61	51.99	51.38	51.51	14,398	-0.29(-0.56%)
Mar 17, 2016	50.65	52.01	50.65	51.80	9,406	+1.10(+2.17%)
Mar 16, 2016	49.64	50.70	49.61	50.70	10,659	+0.99(+1.99%)
Mar 15, 2016	49.33	49.79	49.33	49.71	9,610	-0.37(-0.73%)
Mar 14, 2016	50.25	50.25	49.74	50.08	15,513	+0.02(+0.04%)
Mar 11, 2016	50.05	50.37	49.91	50.05	13,846	+0.73(+1.47%)
Mar 10, 2016	50.45	50.45	48.63	49.33	26,688	+0.20(+0.40%)
Mar 09, 2016	49.12	49.30	49.06	49.13	15,447	+0.35(+0.72%)
Mar 08, 2016	48.84	49.27	48.78	48.78	6,231	-0.44(-0.90%)
Mar 07, 2016	48.76	49.53	48.73	49.22	13,600	+0.25(+0.51%)
Mar 04, 2016	48.00	49.13	47.88	48.97	13,436	+0.96(+2.00%)
Mar 03, 2016	47.34	48.01	47.05	48.01	5,900	+0.61(+1.29%)
Mar 02, 2016	46.12	47.40	45.95	47.40	28,921	+0.85(+1.82%)

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.