Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.20	56.52	55.74	56.45	1,001,379	+0.55(+0.98%)
May 27, 2016	56.12	55.90	55.90	55.90	446,500	-0.32(-0.57%)
May 26, 2016	56.00	56.30	55.85	56.22	415,296	+0.12(+0.21%)
May 25, 2016	56.00	56.57	55.98	56.10	856,800	+0.92(+1.67%)
May 24, 2016	54.48	55.22	54.45	55.18	658,282	+0.82(+1.51%)
May 23, 2016	54.54	54.81	54.33	54.36	442,725	-0.06(-0.11%)
May 20, 2016	54.28	54.69	54.17	54.42	563,241	+0.74(+1.38%)
May 19, 2016	53.95	54.07	53.50	53.68	652,458	-0.46(-0.85%)
May 18, 2016	54.28	54.53	53.90	54.14	803,886	-0.80(-1.46%)
May 17, 2016	55.62	55.27	54.77	54.94	1,367,201	-0.68(-1.22%)
May 16, 2016	54.89	55.75	54.89	55.62	779,004	+1.35(+2.49%)
May 13, 2016	54.52	54.70	53.96	54.27	1,361,836	-1.34(-2.41%)
May 12, 2016	55.62	55.85	55.27	55.61	956,163	-0.09(-0.16%)
May 11, 2016	55.49	56.09	55.49	55.70	651,666	-0.66(-1.17%)
May 10, 2016	55.69	56.54	55.64	56.36	869,158	+1.21(+2.19%)
May 09, 2016	55.39	55.52	54.89	55.15	886,373	-0.47(-0.85%)
May 06, 2016	55.47	55.92	55.41	55.62	638,474	-0.84(-1.49%)
May 05, 2016	56.85	56.85	56.25	56.46	521,427	+0.11(+0.20%)
May 04, 2016	56.33	56.53	56.17	56.35	760,549	-0.35(-0.62%)
May 03, 2016	56.70	56.95	56.34	56.70	714,544	-0.75(-1.31%)
May 02, 2016	57.49	57.61	57.11	57.45	715,630	-0.07(-0.12%)
Apr 29, 2016	57.69	57.69	57.02	57.52	880,671	-0.78(-1.34%)
Apr 28, 2016	58.64	58.90	58.15	58.30	702,418	-0.65(-1.10%)
Apr 27, 2016	58.59	59.15	58.59	58.95	704,703	+0.50(+0.86%)
Apr 26, 2016	58.36	58.65	58.00	58.45	777,445	+0.46(+0.79%)
Apr 25, 2016	58.25	58.35	57.85	57.99	386,914	-0.56(-0.96%)
Apr 22, 2016	58.55	58.95	58.42	58.55	861,139	+0.25(+0.43%)
Apr 21, 2016	58.74	58.90	58.16	58.30	879,906	+0.92(+1.60%)
Apr 20, 2016	57.44	57.61	56.88	57.38	963,647	-0.14(-0.24%)
Apr 19, 2016	57.64	57.73	57.05	57.52	705,600	-0.04(-0.07%)
Apr 18, 2016	57.84	57.94	57.33	57.56	901,990	+0.07(+0.12%)
Apr 15, 2016	57.59	57.83	57.45	57.49	535,879	-0.09(-0.16%)
Apr 14, 2016	57.72	57.80	57.37	57.58	785,484	+0.38(+0.66%)
Apr 13, 2016	57.21	57.21	56.70	57.20	1,152,360	+1.62(+2.91%)
Apr 12, 2016	55.55	55.69	55.06	55.58	495,187	+0.50(+0.91%)
Apr 11, 2016	55.46	55.74	55.01	55.08	478,571	-0.42(-0.76%)
Apr 08, 2016	55.68	55.83	55.45	55.50	779,935	+0.63(+1.15%)
Apr 07, 2016	55.21	55.35	54.65	54.87	1,177,790	-0.24(-0.44%)
Apr 06, 2016	54.58	55.20	54.28	55.11	621,985	+0.73(+1.34%)
Apr 05, 2016	54.75	54.95	54.29	54.38	537,557	-0.67(-1.22%)
Apr 04, 2016	55.56	55.87	54.99	55.05	484,589	-0.74(-1.33%)
Apr 01, 2016	54.99	55.91	54.48	55.79	610,869	+0.34(+0.61%)
Mar 31, 2016	55.55	56.04	55.40	55.45	824,557	+0.64(+1.17%)
Mar 30, 2016	54.99	55.29	54.75	54.81	567,044	+0.02(+0.04%)
Mar 29, 2016	53.80	55.01	53.77	54.79	636,229	+0.50(+0.92%)
Mar 28, 2016	54.28	54.42	54.18	54.29	484,201	-0.06(-0.11%)
Mar 24, 2016	53.61	54.35	54.35	54.35	838,200	+0.57(+1.06%)
Mar 23, 2016	54.10	54.17	53.63	53.78	759,959	-0.59(-1.09%)
Mar 22, 2016	54.04	54.53	53.83	54.37	530,497	-0.21(-0.38%)
Mar 21, 2016	54.82	54.82	54.27	54.58	735,505	-0.43(-0.78%)
Mar 18, 2016	54.95	55.50	54.81	55.01	1,018,510	+0.11(+0.20%)
Mar 17, 2016	54.60	55.29	54.56	54.90	1,567,217	-1.42(-2.52%)
Mar 16, 2016	55.42	56.46	55.42	56.32	749,295	+0.91(+1.64%)
Mar 15, 2016	54.97	55.52	54.91	55.41	444,322	-0.15(-0.27%)
Mar 14, 2016	55.40	55.72	55.27	55.56	549,928	-0.16(-0.29%)
Mar 11, 2016	55.16	55.73	55.13	55.72	582,698	+1.28(+2.35%)
Mar 10, 2016	54.99	55.21	53.90	54.44	718,345	-0.46(-0.84%)
Mar 09, 2016	55.02	55.24	54.82	54.90	322,481	+0.33(+0.60%)
Mar 08, 2016	54.71	54.82	54.41	54.57	401,639	-0.30(-0.55%)
Mar 07, 2016	54.34	55.10	54.28	54.87	584,313	-1.01(-1.81%)
Mar 04, 2016	55.23	55.99	55.22	55.88	683,087	+0.72(+1.31%)
Mar 03, 2016	54.83	55.21	54.76	55.16	617,424	-0.17(-0.31%)
Mar 02, 2016	54.52	55.41	54.52	55.33	801,887	+0.67(+1.23%)

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.