Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.61	56.64	55.40	55.56	4,980,095	-0.92(-1.63%)
May 27, 2016	56.50	56.49	56.49	56.49	2,514,096	+0.18(+0.32%)
May 26, 2016	56.54	56.80	56.11	56.30	3,463,722	-0.31(-0.54%)
May 25, 2016	56.97	57.11	56.55	56.61	4,255,027	-0.28(-0.49%)
May 24, 2016	56.11	56.97	56.02	56.89	4,057,956	+1.06(+1.90%)
May 23, 2016	56.82	56.88	55.80	55.83	3,403,985	-1.09(-1.91%)
May 20, 2016	55.99	57.18	55.99	56.92	5,157,923	+0.84(+1.50%)
May 19, 2016	55.70	56.20	55.57	56.08	3,975,147	-0.01(-0.02%)
May 18, 2016	55.66	56.43	55.52	56.09	3,196,939	+0.34(+0.62%)
May 17, 2016	55.61	56.12	55.45	55.74	4,926,206	-0.15(-0.27%)
May 16, 2016	55.44	56.11	55.05	55.90	3,300,345	+0.42(+0.75%)
May 13, 2016	55.12	56.15	54.97	55.48	3,863,135	+0.20(+0.36%)
May 12, 2016	55.41	55.58	54.72	55.28	2,909,544	+0.03(+0.05%)
May 11, 2016	55.67	56.05	55.07	55.26	3,241,643	-0.58(-1.04%)
May 10, 2016	54.98	56.02	54.77	55.83	4,113,767	+0.83(+1.51%)
May 09, 2016	54.78	55.32	54.31	55.00	4,549,999	+0.24(+0.45%)
May 06, 2016	51.05	54.99	50.83	54.76	8,164,368	+2.68(+5.14%)
May 05, 2016	52.00	52.23	51.60	52.08	6,921,519	+0.05(+0.09%)
May 04, 2016	51.73	52.30	51.55	52.04	5,596,831	-0.10(-0.19%)
May 03, 2016	52.46	52.72	52.03	52.14	5,059,057	-0.65(-1.23%)
May 02, 2016	52.79	53.02	52.41	52.79	5,936,572	+0.00(+0.00%)
Apr 29, 2016	53.58	53.81	52.25	52.79	4,886,520	-1.23(-2.28%)
Apr 28, 2016	54.35	54.71	53.88	54.02	3,438,787	-0.77(-1.40%)
Apr 27, 2016	54.71	55.39	54.36	54.78	2,116,172	-0.05(-0.08%)
Apr 26, 2016	54.50	55.12	54.41	54.83	2,289,957	+0.38(+0.70%)
Apr 25, 2016	54.34	54.54	53.98	54.45	2,308,321	-0.21(-0.38%)
Apr 22, 2016	54.24	54.82	53.98	54.66	3,644,018	+0.35(+0.65%)
Apr 21, 2016	54.15	54.64	54.00	54.31	2,815,699	-0.04(-0.07%)
Apr 20, 2016	54.25	54.61	53.65	54.34	2,620,057	+0.22(+0.40%)
Apr 19, 2016	54.83	54.83	53.58	54.12	2,994,989	-0.48(-0.88%)
Apr 18, 2016	54.22	54.72	53.46	54.60	3,949,903	+0.28(+0.52%)
Apr 15, 2016	55.03	55.13	54.22	54.32	5,826,528	-0.26(-0.48%)
Apr 14, 2016	54.67	54.95	54.31	54.59	2,997,668	-0.08(-0.15%)
Apr 13, 2016	54.32	54.93	53.75	54.67	7,376,206	+0.90(+1.66%)
Apr 12, 2016	55.02	55.02	53.30	53.77	6,974,902	-0.47(-0.87%)
Apr 11, 2016	54.86	55.27	54.22	54.24	3,732,042	-0.16(-0.30%)
Apr 08, 2016	54.71	54.98	54.19	54.41	2,805,045	+0.15(+0.28%)
Apr 07, 2016	55.17	55.37	54.16	54.25	5,002,970	-1.42(-2.55%)
Apr 06, 2016	55.26	55.75	55.07	55.67	2,455,033	+0.34(+0.62%)
Apr 05, 2016	55.48	55.67	55.07	55.33	2,821,312	-0.52(-0.94%)
Apr 04, 2016	57.08	57.10	55.72	55.85	4,263,840	-1.23(-2.15%)
Apr 01, 2016	56.36	57.15	56.26	57.08	2,682,393	+0.38(+0.67%)
Mar 31, 2016	56.38	56.99	56.10	56.70	3,893,376	+0.23(+0.40%)
Mar 30, 2016	56.19	56.84	55.88	56.48	6,002,026	+0.75(+1.35%)
Mar 29, 2016	54.42	55.88	54.42	55.73	5,188,922	+1.30(+2.39%)
Mar 28, 2016	54.49	54.92	54.19	54.42	3,597,348	-0.13(-0.23%)
Mar 24, 2016	53.24	54.55	54.55	54.55	5,634,159	+1.14(+2.13%)
Mar 23, 2016	53.05	53.60	52.66	53.41	5,409,220	+0.19(+0.36%)
Mar 22, 2016	53.61	53.93	53.18	53.22	5,335,756	-0.61(-1.13%)
Mar 21, 2016	53.64	54.01	53.11	53.83	3,927,927	+0.24(+0.46%)
Mar 18, 2016	52.64	53.65	52.39	53.58	5,752,732	+0.47(+0.89%)
Mar 17, 2016	52.97	53.35	52.66	53.11	3,977,096	-0.16(-0.31%)
Mar 16, 2016	52.18	53.33	51.82	53.27	4,245,684	+0.80(+1.52%)
Mar 15, 2016	52.18	52.66	52.14	52.48	3,841,425	-0.08(-0.15%)
Mar 14, 2016	51.14	52.65	51.05	52.56	6,006,624	+1.04(+2.02%)
Mar 11, 2016	50.81	51.62	50.30	51.52	5,320,066	+1.40(+2.80%)
Mar 10, 2016	51.00	51.53	49.42	50.12	5,691,292	-0.57(-1.12%)
Mar 09, 2016	50.82	50.86	50.34	50.69	3,630,519	+0.11(+0.21%)
Mar 08, 2016	51.01	51.18	50.44	50.58	3,911,463	-0.97(-1.88%)
Mar 07, 2016	51.77	51.81	51.06	51.55	4,534,495	-0.67(-1.28%)
Mar 04, 2016	52.76	52.81	51.93	52.22	3,993,547	-0.05(-0.10%)
Mar 03, 2016	52.41	52.45	51.32	52.27	4,119,477	+0.11(+0.21%)
Mar 02, 2016	52.66	52.68	51.76	52.16	4,545,579	-0.48(-0.91%)

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.