Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.73	55.32	53.55	53.94	834,609	-0.65(-1.20%)
May 27, 2016	54.36	54.60	54.60	54.60	337,169	-0.02(-0.03%)
May 26, 2016	55.11	55.35	54.22	54.61	376,802	-0.19(-0.34%)
May 25, 2016	54.75	55.38	54.42	54.80	568,362	+0.19(+0.34%)
May 24, 2016	54.27	54.77	53.97	54.61	695,555	+0.66(+1.22%)
May 23, 2016	53.73	54.10	52.93	53.95	546,137	+0.08(+0.15%)
May 20, 2016	53.32	54.06	52.54	53.87	716,021	+0.80(+1.50%)
May 19, 2016	51.51	53.31	51.50	53.07	384,564	+0.88(+1.70%)
May 18, 2016	53.33	53.82	52.19	52.19	736,824	-1.12(-2.10%)
May 17, 2016	51.94	53.97	51.82	53.31	1,052,719	+1.31(+2.51%)
May 16, 2016	51.93	52.37	51.61	52.00	896,942	+0.63(+1.23%)
May 13, 2016	51.75	52.27	51.12	51.37	430,508	-0.44(-0.85%)
May 12, 2016	51.63	52.13	50.85	51.81	632,564	+0.57(+1.11%)
May 11, 2016	50.26	51.45	49.44	51.24	1,185,553	+0.95(+1.89%)
May 10, 2016	50.97	51.78	49.98	50.29	1,159,420	-0.46(-0.91%)
May 09, 2016	51.05	51.06	49.01	50.76	972,784	+0.04(+0.07%)
May 06, 2016	51.43	51.77	50.40	50.72	879,376	-0.71(-1.38%)
May 05, 2016	52.84	53.23	51.27	51.43	731,026	-0.82(-1.57%)
May 04, 2016	52.18	52.76	51.57	52.25	525,242	+0.07(+0.13%)
May 03, 2016	51.78	52.37	51.06	52.18	822,121	-0.26(-0.49%)
May 02, 2016	52.74	53.07	51.75	52.44	619,299	-0.63(-1.19%)
Apr 29, 2016	52.17	53.07	51.80	53.07	750,950	+0.94(+1.80%)
Apr 28, 2016	52.27	52.74	51.73	52.14	516,510	-0.41(-0.77%)
Apr 27, 2016	52.19	53.12	51.49	52.54	479,711	+0.84(+1.63%)
Apr 26, 2016	52.70	52.70	51.54	51.70	450,101	-0.59(-1.13%)
Apr 25, 2016	52.55	52.79	51.66	52.29	630,400	-0.18(-0.34%)
Apr 22, 2016	52.28	52.85	52.10	52.47	466,487	+0.15(+0.28%)
Apr 21, 2016	52.74	53.12	52.12	52.32	409,651	-0.34(-0.64%)
Apr 20, 2016	52.51	53.12	52.04	52.66	583,719	+0.03(+0.06%)
Apr 19, 2016	51.46	52.77	51.27	52.63	699,575	+1.19(+2.32%)
Apr 18, 2016	49.30	51.60	48.93	51.44	408,579	+1.19(+2.38%)
Apr 15, 2016	50.35	51.03	49.97	50.24	481,495	-0.54(-1.06%)
Apr 14, 2016	51.09	51.34	50.09	50.78	895,761	-0.18(-0.35%)
Apr 13, 2016	50.61	51.15	50.01	50.96	505,151	+0.48(+0.95%)
Apr 12, 2016	48.65	50.60	48.32	50.48	841,084	+2.03(+4.18%)
Apr 11, 2016	49.15	49.94	48.26	48.45	570,415	-0.36(-0.74%)
Apr 08, 2016	49.43	50.12	48.52	48.81	604,871	+0.20(+0.41%)
Apr 07, 2016	47.44	48.72	47.44	48.61	641,393	+0.73(+1.52%)
Apr 06, 2016	47.41	48.50	47.41	47.88	649,637	+0.87(+1.85%)
Apr 05, 2016	47.15	47.74	45.92	47.01	1,131,711	-0.58(-1.22%)
Apr 04, 2016	48.10	48.52	47.30	47.60	884,864	-0.86(-1.78%)
Apr 01, 2016	49.17	49.19	47.57	48.46	777,621	-1.62(-3.24%)
Mar 31, 2016	49.25	50.21	49.09	50.08	960,279	+0.83(+1.68%)
Mar 30, 2016	48.66	49.66	48.59	49.25	721,677	+0.96(+1.98%)
Mar 29, 2016	47.57	48.42	47.11	48.30	477,003	+0.30(+0.63%)
Mar 28, 2016	47.91	48.51	47.48	47.99	556,732	+0.09(+0.18%)
Mar 24, 2016	47.28	47.91	47.91	47.91	1,035,245	-0.20(-0.41%)
Mar 23, 2016	49.44	49.86	47.61	48.10	729,430	-1.75(-3.50%)
Mar 22, 2016	48.87	50.54	48.78	49.85	577,321	+0.46(+0.93%)
Mar 21, 2016	49.68	49.98	48.68	49.39	1,237,562	-0.29(-0.58%)
Mar 18, 2016	51.15	52.22	49.46	49.68	2,665,034	-1.13(-2.22%)
Mar 17, 2016	50.21	52.06	50.12	50.81	1,372,254	+0.85(+1.70%)
Mar 16, 2016	48.55	50.63	48.24	49.96	1,491,512	+1.78(+3.69%)
Mar 15, 2016	48.41	48.74	47.56	48.19	968,816	-0.86(-1.74%)
Mar 14, 2016	49.03	49.65	48.12	49.04	850,785	-0.48(-0.97%)
Mar 11, 2016	49.36	50.04	48.74	49.52	1,088,058	+0.69(+1.42%)
Mar 10, 2016	50.06	50.12	48.11	48.83	1,364,315	-1.19(-2.37%)
Mar 09, 2016	50.35	50.79	49.45	50.01	814,444	-0.04(-0.09%)
Mar 08, 2016	50.87	51.35	49.49	50.06	1,395,597	-1.45(-2.82%)
Mar 07, 2016	50.51	51.73	50.32	51.51	1,334,010	+1.09(+2.16%)
Mar 04, 2016	49.74	51.13	49.04	50.42	1,266,867	+0.76(+1.53%)
Mar 03, 2016	48.93	49.73	48.60	49.66	1,129,878	+0.66(+1.35%)
Mar 02, 2016	47.18	49.08	46.81	49.00	1,074,137	+1.67(+3.52%)

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.