Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.00	55.28	54.74	55.20	3,682,053	+0.33(+0.60%)
May 27, 2016	54.32	54.87	54.87	54.87	2,711,000	+0.52(+0.96%)
May 26, 2016	53.87	54.77	53.51	54.35	3,213,670	+0.42(+0.78%)
May 25, 2016	53.47	54.48	53.45	53.93	3,670,897	+0.56(+1.05%)
May 24, 2016	52.82	53.64	52.60	53.37	3,520,666	+0.93(+1.77%)
May 23, 2016	52.56	53.30	52.41	52.44	2,194,882	-0.30(-0.57%)
May 20, 2016	52.35	53.34	52.34	52.74	3,329,378	+0.64(+1.23%)
May 19, 2016	52.14	52.24	51.32	52.10	4,529,467	-0.18(-0.34%)
May 18, 2016	53.23	53.31	51.92	52.28	5,420,487	-1.18(-2.21%)
May 17, 2016	53.63	54.43	53.24	53.46	4,637,937	-0.19(-0.35%)
May 16, 2016	53.55	54.05	53.12	53.65	3,093,686	+0.15(+0.28%)
May 13, 2016	54.22	54.60	53.47	53.50	3,857,410	-0.78(-1.44%)
May 12, 2016	56.25	56.33	54.00	54.28	6,142,223	-1.52(-2.72%)
May 11, 2016	56.21	56.42	55.39	55.80	4,891,840	-1.16(-2.04%)
May 10, 2016	56.17	57.02	55.89	56.96	4,210,384	+0.96(+1.71%)
May 09, 2016	57.73	57.86	55.89	56.00	5,230,703	-1.68(-2.91%)
May 06, 2016	57.21	57.73	57.01	57.68	4,812,824	+0.21(+0.37%)
May 05, 2016	56.83	57.89	56.62	57.47	7,706,700	+0.94(+1.66%)
May 04, 2016	57.01	57.59	55.76	56.53	12,178,742	+0.87(+1.56%)
May 03, 2016	55.98	56.28	55.35	55.66	5,735,819	-0.81(-1.43%)
May 02, 2016	56.02	56.65	55.64	56.47	2,633,206	+0.56(+1.00%)
Apr 29, 2016	56.02	56.02	55.29	55.91	3,591,013	-0.16(-0.29%)
Apr 28, 2016	55.95	56.71	55.55	56.07	3,118,918	-0.32(-0.57%)
Apr 27, 2016	56.50	56.75	55.57	56.39	2,905,496	-0.05(-0.09%)
Apr 26, 2016	56.48	57.14	56.09	56.44	2,890,264	+0.15(+0.27%)
Apr 25, 2016	56.18	56.54	55.75	56.29	2,175,646	-0.20(-0.35%)
Apr 22, 2016	55.84	57.07	55.84	56.49	4,541,175	+0.67(+1.20%)
Apr 21, 2016	55.19	56.54	54.91	55.82	3,153,648	+0.77(+1.40%)
Apr 20, 2016	55.02	55.23	54.25	55.05	3,390,237	+0.09(+0.16%)
Apr 19, 2016	54.25	55.77	54.10	54.96	4,234,587	+0.83(+1.53%)
Apr 18, 2016	53.91	54.45	53.75	54.13	2,744,968	+0.24(+0.45%)
Apr 15, 2016	53.60	54.16	53.33	53.89	2,517,124	+0.23(+0.43%)
Apr 14, 2016	54.21	54.49	53.65	53.66	2,896,485	-0.63(-1.16%)
Apr 13, 2016	54.03	54.55	53.78	54.29	4,719,894	+0.71(+1.33%)
Apr 12, 2016	53.51	53.90	53.28	53.58	2,762,821	+0.06(+0.11%)
Apr 11, 2016	54.27	54.58	53.42	53.52	2,640,219	-0.60(-1.11%)
Apr 08, 2016	54.23	54.75	53.78	54.12	3,606,235	+0.54(+1.01%)
Apr 07, 2016	54.40	54.85	53.38	53.58	4,045,216	-1.27(-2.32%)
Apr 06, 2016	54.29	54.96	54.17	54.85	2,577,383	+0.59(+1.09%)
Apr 05, 2016	54.24	54.57	53.72	54.26	3,719,601	-0.56(-1.02%)
Apr 04, 2016	55.30	55.65	54.72	54.82	2,967,580	-0.35(-0.63%)
Apr 01, 2016	54.60	55.40	54.29	55.17	4,106,843	+0.08(+0.15%)
Mar 31, 2016	54.69	55.38	54.69	55.09	4,502,450	+0.48(+0.88%)
Mar 30, 2016	55.13	55.16	54.06	54.61	4,020,838	-0.29(-0.53%)
Mar 29, 2016	54.22	55.03	54.02	54.90	3,216,096	+0.29(+0.53%)
Mar 28, 2016	54.25	55.00	54.00	54.61	2,986,672	+0.55(+1.02%)
Mar 24, 2016	53.00	54.06	54.06	54.06	3,003,700	+0.56(+1.05%)
Mar 23, 2016	53.85	53.94	53.28	53.50	2,674,054	-0.36(-0.67%)
Mar 22, 2016	53.76	54.29	53.30	53.86	2,903,506	-0.16(-0.30%)
Mar 21, 2016	54.62	54.77	53.42	54.02	4,512,849	-0.69(-1.26%)
Mar 18, 2016	54.49	54.78	54.05	54.71	5,924,460	+0.46(+0.85%)
Mar 17, 2016	54.39	54.75	54.01	54.25	4,781,493	-0.19(-0.35%)
Mar 16, 2016	52.91	54.98	52.91	54.44	8,553,340	+1.85(+3.52%)
Mar 15, 2016	52.73	53.19	51.83	52.59	6,543,771	-0.71(-1.33%)
Mar 14, 2016	52.69	53.86	52.67	53.30	5,128,570	+0.18(+0.34%)
Mar 11, 2016	52.11	53.16	52.08	53.12	4,393,947	+1.34(+2.59%)
Mar 10, 2016	52.25	52.29	50.99	51.78	3,730,435	-0.32(-0.61%)
Mar 09, 2016	52.73	53.10	51.59	52.10	7,024,106	+0.92(+1.80%)
Mar 08, 2016	51.56	52.02	50.97	51.18	4,530,287	-0.82(-1.58%)
Mar 07, 2016	51.00	52.02	50.89	52.00	4,103,566	+0.60(+1.17%)
Mar 04, 2016	51.43	51.73	51.01	51.40	4,298,466	-0.08(-0.16%)
Mar 03, 2016	50.25	51.65	50.19	51.48	5,958,745	+1.33(+2.65%)
Mar 02, 2016	49.90	50.41	49.42	50.15	3,757,463	-0.10(-0.20%)

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.