Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	59.55	59.77	58.79	59.15	1,086,373	-0.43(-0.72%)
May 27, 2016	59.37	59.58	59.58	59.58	1,067,069	+0.08(+0.14%)
May 26, 2016	60.29	60.39	59.48	59.49	590,489	-0.67(-1.12%)
May 25, 2016	59.35	60.52	59.25	60.16	790,324	+0.97(+1.63%)
May 24, 2016	58.85	59.61	58.65	59.20	562,293	+0.43(+0.73%)
May 23, 2016	58.90	59.11	58.53	58.77	597,132	-0.16(-0.27%)
May 20, 2016	58.74	59.25	58.31	58.93	670,312	+0.60(+1.04%)
May 19, 2016	58.57	59.03	58.02	58.33	840,933	-0.53(-0.90%)
May 18, 2016	59.26	59.86	58.48	58.85	777,740	-0.76(-1.27%)
May 17, 2016	59.53	60.20	59.10	59.61	998,306	+0.06(+0.10%)
May 16, 2016	58.92	59.89	58.81	59.55	933,644	+0.85(+1.44%)
May 13, 2016	59.16	59.94	58.62	58.70	868,589	-0.65(-1.10%)
May 12, 2016	59.79	60.05	58.96	59.36	788,245	+0.23(+0.40%)
May 11, 2016	59.59	60.15	59.12	59.12	704,250	-0.45(-0.76%)
May 10, 2016	59.14	59.63	58.75	59.58	838,419	+1.02(+1.75%)
May 09, 2016	58.91	59.13	58.17	58.55	926,500	-0.89(-1.50%)
May 06, 2016	58.76	59.67	58.56	59.44	816,239	+0.27(+0.45%)
May 05, 2016	59.56	60.03	59.11	59.17	750,890	+0.02(+0.03%)
May 04, 2016	59.18	59.89	58.91	59.16	683,271	-0.41(-0.69%)
May 03, 2016	58.91	59.68	58.56	59.57	1,179,912	-0.23(-0.38%)
May 02, 2016	59.66	60.08	58.92	59.79	1,385,291	+0.46(+0.78%)
Apr 29, 2016	59.93	60.10	58.67	59.33	1,174,121	-0.10(-0.17%)
Apr 28, 2016	59.44	60.37	59.24	59.43	809,951	-0.27(-0.45%)
Apr 27, 2016	59.21	60.01	59.03	59.70	1,067,754	+0.08(+0.14%)
Apr 26, 2016	59.18	60.25	59.18	59.62	947,988	+0.49(+0.83%)
Apr 25, 2016	59.99	60.27	58.78	59.13	1,162,185	-1.23(-2.03%)
Apr 22, 2016	59.36	60.68	59.36	60.35	1,174,079	+1.30(+2.21%)
Apr 21, 2016	59.62	60.10	58.98	59.05	984,272	-0.68(-1.13%)
Apr 20, 2016	58.47	59.80	57.94	59.73	1,881,478	+1.49(+2.57%)
Apr 19, 2016	60.62	62.25	58.05	58.23	3,381,807	-0.10(-0.17%)
Apr 18, 2016	57.35	58.44	57.21	58.33	1,861,694	+0.46(+0.79%)
Apr 15, 2016	57.91	58.56	57.70	57.87	819,208	-0.02(-0.03%)
Apr 14, 2016	57.79	58.45	57.66	57.89	837,382	+0.11(+0.19%)
Apr 13, 2016	57.57	57.80	57.05	57.78	727,297	+0.73(+1.27%)
Apr 12, 2016	56.23	57.36	55.89	57.05	1,129,823	+1.08(+1.92%)
Apr 11, 2016	56.29	56.95	55.91	55.98	945,697	+0.05(+0.09%)
Apr 08, 2016	55.71	56.19	55.51	55.93	1,139,122	+1.15(+2.10%)
Apr 07, 2016	55.59	56.09	54.41	54.78	799,815	-1.29(-2.29%)
Apr 06, 2016	54.93	56.08	54.52	56.06	997,649	+1.05(+1.91%)
Apr 05, 2016	54.57	55.64	54.57	55.01	1,069,826	-0.28(-0.51%)
Apr 04, 2016	55.49	55.64	54.93	55.29	945,032	-0.34(-0.62%)
Apr 01, 2016	54.27	55.83	53.95	55.64	1,166,044	+0.94(+1.73%)
Mar 31, 2016	55.05	55.13	54.56	54.69	741,042	-0.44(-0.80%)
Mar 30, 2016	55.45	56.06	55.08	55.13	889,244	+0.27(+0.49%)
Mar 29, 2016	53.85	55.09	53.54	54.87	1,442,352	+0.66(+1.22%)
Mar 28, 2016	54.29	54.71	53.97	54.21	633,016	-0.03(-0.06%)
Mar 24, 2016	53.94	54.24	54.24	54.24	1,063,487	-0.32(-0.58%)
Mar 23, 2016	55.43	55.71	54.49	54.56	707,633	-1.21(-2.17%)
Mar 22, 2016	55.36	55.91	55.01	55.77	840,175	-0.16(-0.28%)
Mar 21, 2016	55.96	56.22	55.40	55.93	855,399	-0.02(-0.03%)
Mar 18, 2016	55.69	56.11	55.43	55.94	1,017,657	+0.33(+0.59%)
Mar 17, 2016	54.20	55.79	54.04	55.62	861,365	+1.41(+2.60%)
Mar 16, 2016	52.84	54.47	52.73	54.21	680,308	+1.22(+2.30%)
Mar 15, 2016	53.02	53.31	52.58	52.99	646,843	-0.40(-0.75%)
Mar 14, 2016	53.77	54.04	53.08	53.39	908,227	-0.79(-1.46%)
Mar 11, 2016	52.60	54.58	52.54	54.18	861,100	+2.25(+4.34%)
Mar 10, 2016	52.29	52.39	51.24	51.93	794,039	-0.27(-0.51%)
Mar 09, 2016	52.30	52.75	51.68	52.20	980,391	+0.57(+1.10%)
Mar 08, 2016	52.96	53.01	51.25	51.63	1,067,829	-1.94(-3.62%)
Mar 07, 2016	52.95	53.83	52.66	53.56	937,950	+0.50(+0.94%)
Mar 04, 2016	52.72	53.62	52.04	53.06	1,346,785	+0.62(+1.18%)
Mar 03, 2016	51.54	52.55	51.47	52.45	936,687	+0.83(+1.60%)
Mar 02, 2016	50.96	51.83	50.83	51.62	930,709	+0.39(+0.77%)

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.