Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.92	59.58	58.36	58.91	185,722	-0.02(-0.03%)
May 27, 2016	58.34	58.93	58.93	58.93	160,585	+0.44(+0.75%)
May 26, 2016	59.05	59.60	58.48	58.49	156,629	-0.66(-1.12%)
May 25, 2016	59.33	59.54	58.78	59.15	157,974	-0.17(-0.29%)
May 24, 2016	57.22	59.54	56.61	59.33	206,621	+2.06(+3.59%)
May 23, 2016	57.88	58.06	56.88	57.27	131,907	-0.63(-1.09%)
May 20, 2016	57.89	57.90	57.23	57.90	159,858	+0.20(+0.35%)
May 19, 2016	57.39	57.82	56.63	57.70	152,931	-0.18(-0.32%)
May 18, 2016	56.60	58.07	56.35	57.88	186,809	+0.90(+1.58%)
May 17, 2016	58.88	58.88	56.35	56.98	221,193	-1.88(-3.19%)
May 16, 2016	56.34	59.10	55.98	58.86	337,583	+2.73(+4.87%)
May 13, 2016	55.87	56.47	55.17	56.13	239,001	+0.10(+0.17%)
May 12, 2016	55.15	56.20	54.81	56.03	268,445	+0.86(+1.56%)
May 11, 2016	54.43	55.33	54.41	55.17	218,745	+0.80(+1.48%)
May 10, 2016	54.05	54.57	53.66	54.36	125,355	+0.70(+1.30%)
May 09, 2016	54.18	54.18	52.95	53.66	239,252	-0.96(-1.76%)
May 06, 2016	53.67	54.66	53.64	54.62	308,481	+0.56(+1.04%)
May 05, 2016	53.16	54.44	52.74	54.06	426,526	+1.32(+2.50%)
May 04, 2016	50.49	52.87	50.16	52.74	433,770	+2.39(+4.75%)
May 03, 2016	50.53	50.91	49.62	50.35	194,482	-0.46(-0.90%)
May 02, 2016	50.43	50.81	49.68	50.80	248,405	+0.27(+0.54%)
Apr 29, 2016	51.13	52.15	50.53	50.53	372,863	-1.01(-1.96%)
Apr 28, 2016	50.78	51.96	49.91	51.54	395,475	+0.72(+1.41%)
Apr 27, 2016	52.85	53.89	50.42	50.82	1,020,487	-3.23(-5.97%)
Apr 26, 2016	55.68	55.68	53.41	54.05	697,601	-1.41(-2.53%)
Apr 25, 2016	55.51	55.87	55.09	55.46	184,092	-0.19(-0.35%)
Apr 22, 2016	55.71	55.92	54.87	55.65	311,195	-0.12(-0.21%)
Apr 21, 2016	55.92	56.41	55.67	55.77	234,531	-0.20(-0.36%)
Apr 20, 2016	57.97	58.38	55.87	55.97	223,280	-2.07(-3.57%)
Apr 19, 2016	57.50	59.04	57.12	58.04	453,913	+1.88(+3.35%)
Apr 18, 2016	55.95	56.64	55.88	56.16	163,815	+0.00(+0.00%)
Apr 15, 2016	54.99	56.52	54.88	56.16	189,217	+1.18(+2.15%)
Apr 14, 2016	54.97	55.73	54.37	54.98	193,037	-0.16(-0.28%)
Apr 13, 2016	54.21	55.21	53.73	55.14	169,012	+1.32(+2.45%)
Apr 12, 2016	52.86	54.03	52.51	53.82	159,024	+0.92(+1.74%)
Apr 11, 2016	53.89	54.12	52.44	52.90	317,108	-0.84(-1.57%)
Apr 08, 2016	53.14	53.84	52.60	53.74	238,587	+1.71(+3.28%)
Apr 07, 2016	51.41	52.67	51.31	52.04	252,850	+0.41(+0.79%)
Apr 06, 2016	52.41	52.41	51.41	51.63	200,150	-0.82(-1.57%)
Apr 05, 2016	52.75	53.39	52.36	52.45	141,793	-0.59(-1.11%)
Apr 04, 2016	54.63	54.63	53.02	53.04	153,352	-1.90(-3.46%)
Apr 01, 2016	54.26	55.24	53.80	54.94	140,465	+0.27(+0.50%)
Mar 31, 2016	54.53	55.13	54.25	54.67	225,851	+0.28(+0.52%)
Mar 30, 2016	54.82	55.19	54.08	54.39	173,978	-0.15(-0.27%)
Mar 29, 2016	52.92	54.91	52.72	54.54	222,699	+1.39(+2.61%)
Mar 28, 2016	52.92	53.29	52.09	53.15	95,615	+0.24(+0.46%)
Mar 24, 2016	52.56	52.91	52.91	52.91	121,133	+0.17(+0.33%)
Mar 23, 2016	53.10	53.55	52.72	52.73	173,074	-0.77(-1.43%)
Mar 22, 2016	53.69	53.96	52.71	53.50	175,763	-0.51(-0.95%)
Mar 21, 2016	55.22	55.44	53.61	54.01	164,736	-1.20(-2.18%)
Mar 18, 2016	55.13	55.71	54.52	55.21	460,233	+0.44(+0.80%)
Mar 17, 2016	52.85	54.88	52.20	54.78	187,737	+1.75(+3.31%)
Mar 16, 2016	52.44	53.18	52.07	53.02	190,073	+0.57(+1.09%)
Mar 15, 2016	53.65	53.65	52.31	52.45	206,597	-1.58(-2.92%)
Mar 14, 2016	54.70	54.87	53.98	54.03	104,549	-0.89(-1.62%)
Mar 11, 2016	52.93	55.09	52.56	54.92	195,585	+2.86(+5.49%)
Mar 10, 2016	52.53	52.78	51.57	52.06	133,819	-0.35(-0.67%)
Mar 09, 2016	52.67	52.91	52.20	52.41	124,375	-0.16(-0.30%)
Mar 08, 2016	53.55	53.55	52.46	52.57	146,766	-1.12(-2.09%)
Mar 07, 2016	53.53	54.06	53.32	53.69	136,024	+0.03(+0.05%)
Mar 04, 2016	51.80	54.60	51.72	53.66	245,174	+1.90(+3.67%)
Mar 03, 2016	52.51	53.07	51.46	51.76	155,022	-0.72(-1.37%)
Mar 02, 2016	51.15	52.50	50.87	52.48	173,267	+1.23(+2.40%)

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.