Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.24	55.49	55.00	55.39	5,881,958	+0.18(+0.32%)
May 27, 2016	55.19	55.22	55.22	55.22	3,098,751	+0.01(+0.03%)
May 26, 2016	54.52	55.24	54.52	55.20	2,565,682	+0.72(+1.31%)
May 25, 2016	54.49	54.60	54.06	54.49	5,102,974	-0.03(-0.05%)
May 24, 2016	54.11	54.59	53.98	54.52	3,422,695	+0.59(+1.10%)
May 23, 2016	54.55	54.65	53.87	53.92	3,890,722	-0.60(-1.10%)
May 20, 2016	54.71	54.71	54.15	54.52	3,452,805	+0.02(+0.04%)
May 19, 2016	53.94	54.53	53.62	54.50	4,071,455	+0.28(+0.52%)
May 18, 2016	55.66	55.66	54.07	54.22	5,803,461	-1.50(-2.69%)
May 17, 2016	56.69	56.69	55.40	55.72	5,254,623	-1.04(-1.84%)
May 16, 2016	56.47	56.77	56.17	56.76	3,462,729	+0.16(+0.28%)
May 13, 2016	56.82	56.87	56.25	56.60	3,728,236	-0.22(-0.38%)
May 12, 2016	56.30	56.96	56.00	56.82	3,941,969	+0.41(+0.73%)
May 11, 2016	56.27	56.41	55.74	56.40	3,859,334	+0.30(+0.54%)
May 10, 2016	56.35	56.41	55.95	56.10	3,507,460	+0.00(+0.00%)
May 09, 2016	55.60	56.36	55.46	56.10	3,823,201	+0.48(+0.86%)
May 06, 2016	56.14	56.15	54.91	55.63	6,356,346	-0.56(-1.00%)
May 05, 2016	55.85	56.58	55.74	56.19	5,277,856	+0.11(+0.20%)
May 04, 2016	55.24	56.49	55.11	56.07	5,982,815	+0.83(+1.50%)
May 03, 2016	55.32	55.79	54.92	55.25	4,319,346	-0.07(-0.13%)
May 02, 2016	55.24	55.79	55.14	55.32	4,267,125	+0.11(+0.20%)
Apr 29, 2016	54.52	55.25	54.13	55.20	3,892,115	+0.31(+0.56%)
Apr 28, 2016	54.18	54.95	53.97	54.90	3,263,610	+0.20(+0.36%)
Apr 27, 2016	54.13	55.06	53.96	54.70	4,177,843	+0.78(+1.44%)
Apr 26, 2016	53.94	54.10	53.63	53.92	3,004,791	+0.13(+0.25%)
Apr 25, 2016	53.83	54.08	53.56	53.79	4,006,242	-0.18(-0.32%)
Apr 22, 2016	53.71	54.04	53.56	53.96	3,869,626	+0.47(+0.88%)
Apr 21, 2016	54.80	54.83	53.40	53.49	7,088,121	-1.30(-2.38%)
Apr 20, 2016	56.05	56.23	54.75	54.80	4,621,009	-1.11(-1.99%)
Apr 19, 2016	56.45	56.51	55.58	55.91	5,056,751	-0.43(-0.76%)
Apr 18, 2016	56.06	56.34	55.70	56.34	2,844,826	+0.28(+0.50%)
Apr 15, 2016	55.68	56.18	55.60	56.06	3,597,260	+0.39(+0.69%)
Apr 14, 2016	55.79	55.89	55.40	55.67	2,579,890	-0.13(-0.23%)
Apr 13, 2016	56.35	56.35	55.45	55.80	2,711,261	-0.41(-0.74%)
Apr 12, 2016	55.88	56.33	55.60	56.21	2,961,557	+0.55(+0.98%)
Apr 11, 2016	55.95	56.19	55.66	55.67	2,751,819	-0.23(-0.41%)
Apr 08, 2016	55.80	56.30	55.74	55.90	2,788,008	+0.34(+0.61%)
Apr 07, 2016	55.50	56.07	55.50	55.56	3,577,464	-0.05(-0.09%)
Apr 06, 2016	55.78	55.90	55.13	55.61	4,722,813	-0.38(-0.68%)
Apr 05, 2016	56.80	57.03	55.90	55.99	4,284,304	-0.83(-1.47%)
Apr 04, 2016	56.87	57.03	56.34	56.82	2,716,295	-0.03(-0.05%)
Apr 01, 2016	56.40	56.98	56.26	56.85	4,502,804	+0.32(+0.56%)
Mar 31, 2016	56.30	56.56	55.93	56.54	4,014,268	+0.23(+0.41%)
Mar 30, 2016	56.34	56.47	55.91	56.30	2,369,035	-0.06(-0.11%)
Mar 29, 2016	55.85	56.38	55.40	56.37	3,953,578	+0.67(+1.21%)
Mar 28, 2016	55.88	56.30	55.58	55.70	2,491,180	-0.19(-0.34%)
Mar 24, 2016	55.74	55.88	55.88	55.88	3,723,897	-0.04(-0.08%)
Mar 23, 2016	55.26	56.07	54.96	55.93	3,661,423	+0.65(+1.18%)
Mar 22, 2016	55.65	55.92	55.25	55.27	4,085,298	-0.45(-0.80%)
Mar 21, 2016	55.40	56.02	55.04	55.72	4,196,404	-0.11(-0.19%)
Mar 18, 2016	56.24	56.34	55.65	55.83	9,314,117	-0.22(-0.40%)
Mar 17, 2016	55.39	56.21	55.13	56.05	5,767,909	+0.73(+1.32%)
Mar 16, 2016	54.80	55.41	54.01	55.32	4,883,497	+0.63(+1.15%)
Mar 15, 2016	54.31	54.84	54.27	54.69	4,726,795	+0.23(+0.42%)
Mar 14, 2016	54.63	54.69	54.10	54.46	4,141,717	-0.03(-0.05%)
Mar 11, 2016	54.60	54.76	54.32	54.49	4,151,175	+0.35(+0.65%)
Mar 10, 2016	54.31	54.57	53.85	54.14	6,497,149	-0.18(-0.32%)
Mar 09, 2016	53.96	54.54	53.75	54.31	7,204,795	+0.17(+0.31%)
Mar 08, 2016	53.48	54.17	53.19	54.15	6,695,026	+0.71(+1.34%)
Mar 07, 2016	52.56	53.44	52.43	53.43	4,951,584	+0.76(+1.44%)
Mar 04, 2016	51.84	52.94	51.62	52.67	5,461,119	+0.59(+1.13%)
Mar 03, 2016	51.69	52.15	51.11	52.09	6,047,614	+0.49(+0.95%)
Mar 02, 2016	51.40	51.77	50.79	51.60	17,263,070	+0.20(+0.38%)

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.