Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.52	54.76	54.08	54.70	3,838,438	+0.28(+0.52%)
May 27, 2016	54.43	54.42	54.42	54.42	1,323,074	+0.16(+0.30%)
May 26, 2016	53.79	54.56	53.66	54.26	2,450,689	+0.83(+1.55%)
May 25, 2016	53.12	53.66	52.66	53.43	1,672,167	+0.36(+0.68%)
May 24, 2016	52.50	53.26	52.38	53.06	1,562,745	+0.65(+1.23%)
May 23, 2016	53.36	53.40	52.38	52.42	3,708,200	-0.93(-1.74%)
May 20, 2016	53.23	53.57	52.79	53.35	2,538,560	+0.20(+0.38%)
May 19, 2016	50.72	53.15	50.84	53.15	4,183,313	+2.31(+4.54%)
May 18, 2016	51.22	51.68	50.24	50.84	3,463,406	-0.69(-1.35%)
May 17, 2016	51.53	52.20	51.17	51.53	3,320,914	+0.50(+0.98%)
May 16, 2016	50.90	51.15	50.60	51.03	1,897,088	-0.02(-0.05%)
May 13, 2016	51.25	51.66	50.70	51.06	1,863,155	-0.40(-0.78%)
May 12, 2016	51.10	51.73	50.77	51.46	1,713,624	+0.56(+1.09%)
May 11, 2016	51.96	52.14	50.80	50.90	1,761,157	-1.24(-2.38%)
May 10, 2016	51.99	52.18	51.44	52.15	1,564,508	+0.17(+0.33%)
May 09, 2016	50.40	52.14	50.37	51.98	1,626,520	+1.58(+3.14%)
May 06, 2016	50.71	50.88	49.92	50.40	2,253,979	-0.39(-0.76%)
May 05, 2016	51.23	51.63	50.66	50.78	1,612,269	-0.77(-1.50%)
May 04, 2016	50.96	51.69	50.94	51.56	1,101,792	+0.36(+0.71%)
May 03, 2016	51.04	51.69	50.92	51.19	1,835,509	-0.10(-0.20%)
May 02, 2016	50.33	51.33	50.22	51.30	2,217,018	+1.10(+2.18%)
Apr 29, 2016	50.86	51.10	49.99	50.20	1,763,646	-0.73(-1.43%)
Apr 28, 2016	50.84	51.31	50.09	50.93	2,112,343	-0.40(-0.77%)
Apr 27, 2016	51.36	51.60	50.97	51.32	1,982,838	-0.18(-0.34%)
Apr 26, 2016	51.19	51.63	51.14	51.50	1,695,248	+0.32(+0.63%)
Apr 25, 2016	50.92	51.29	50.83	51.18	1,031,878	+0.13(+0.25%)
Apr 22, 2016	50.61	51.14	50.41	51.05	2,125,067	+0.41(+0.81%)
Apr 21, 2016	51.17	51.73	50.64	50.64	2,467,234	-0.28(-0.55%)
Apr 20, 2016	51.03	51.52	50.86	50.92	2,367,178	-0.04(-0.08%)
Apr 19, 2016	51.39	51.53	50.61	50.96	3,201,227	-1.29(-2.47%)
Apr 18, 2016	52.02	52.39	51.86	52.25	1,874,142	+0.48(+0.92%)
Apr 15, 2016	52.40	52.54	51.69	51.77	3,378,105	-0.52(-1.00%)
Apr 14, 2016	52.81	52.95	52.06	52.30	2,633,794	-0.59(-1.11%)
Apr 13, 2016	53.23	53.54	52.62	52.89	2,141,396	-0.24(-0.46%)
Apr 12, 2016	52.26	53.31	52.26	53.13	3,183,223	+0.92(+1.76%)
Apr 11, 2016	52.62	53.31	52.20	52.21	4,431,283	-0.04(-0.08%)
Apr 08, 2016	52.43	52.43	51.61	52.25	2,864,356	+0.09(+0.17%)
Apr 07, 2016	52.30	53.57	51.88	52.16	3,689,032	+0.15(+0.29%)
Apr 06, 2016	52.22	53.13	51.94	52.01	4,321,942	+0.15(+0.29%)
Apr 05, 2016	53.31	53.31	51.49	51.86	4,878,974	-2.03(-3.77%)
Apr 04, 2016	53.94	54.91	53.21	53.89	4,127,084	+0.24(+0.45%)
Apr 01, 2016	52.94	53.90	52.94	53.65	2,150,861	+0.59(+1.12%)
Mar 31, 2016	53.12	53.42	52.49	53.06	2,431,847	-0.22(-0.42%)
Mar 30, 2016	53.73	53.78	52.77	53.28	1,788,187	-0.04(-0.08%)
Mar 29, 2016	53.19	53.47	52.91	53.32	1,560,477	+0.13(+0.24%)
Mar 28, 2016	52.89	53.59	52.77	53.19	1,277,252	+0.56(+1.06%)
Mar 24, 2016	53.19	52.63	52.63	52.63	1,626,990	-0.60(-1.13%)
Mar 23, 2016	53.44	53.77	53.06	53.23	1,198,510	-0.10(-0.19%)
Mar 22, 2016	53.77	53.90	53.15	53.34	1,300,206	-0.46(-0.85%)
Mar 21, 2016	53.85	54.02	53.58	53.79	1,321,973	-0.06(-0.10%)
Mar 18, 2016	54.06	54.54	53.76	53.85	3,171,010	-0.23(-0.43%)
Mar 17, 2016	53.90	54.41	53.46	54.08	1,813,701	+0.02(+0.03%)
Mar 16, 2016	53.51	54.38	52.97	54.06	1,346,162	+0.58(+1.08%)
Mar 15, 2016	54.02	54.23	53.35	53.49	1,576,787	-0.75(-1.39%)
Mar 14, 2016	54.02	54.42	53.72	54.24	1,405,139	+0.17(+0.31%)
Mar 11, 2016	53.97	54.63	53.79	54.07	2,567,178	+0.36(+0.67%)
Mar 10, 2016	53.67	53.94	53.19	53.71	2,383,199	+0.15(+0.28%)
Mar 09, 2016	53.62	54.42	52.82	53.56	5,808,120	+1.88(+3.64%)
Mar 08, 2016	51.85	52.19	51.58	51.68	1,458,491	-0.46(-0.87%)
Mar 07, 2016	51.82	52.29	51.82	52.14	1,427,136	+0.18(+0.34%)
Mar 04, 2016	51.62	51.97	51.52	51.96	1,256,145	+0.09(+0.17%)
Mar 03, 2016	51.62	52.02	50.83	51.87	2,064,655	+0.11(+0.22%)
Mar 02, 2016	51.18	51.80	51.16	51.76	1,541,554	+0.34(+0.67%)

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.