Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.35	55.58	54.45	54.68	292,748	-0.36(-0.65%)
May 27, 2016	53.98	55.04	55.04	55.04	354,920	+0.89(+1.65%)
May 26, 2016	53.34	54.52	53.34	54.14	216,883	+0.34(+0.63%)
May 25, 2016	53.78	54.52	53.43	53.80	347,889	-0.05(-0.10%)
May 24, 2016	53.27	54.14	52.37	53.86	284,466	+0.82(+1.54%)
May 23, 2016	54.06	55.11	52.78	53.04	445,899	-1.39(-2.55%)
May 20, 2016	54.20	56.66	53.59	54.43	663,065	+0.51(+0.95%)
May 19, 2016	49.08	54.70	48.77	53.92	2,385,812	-4.27(-7.33%)
May 18, 2016	58.21	58.63	57.43	58.18	333,729	-0.50(-0.84%)
May 17, 2016	59.50	59.96	58.14	58.68	227,080	-1.16(-1.93%)
May 16, 2016	61.33	61.34	59.25	59.83	364,693	-1.16(-1.91%)
May 13, 2016	60.87	61.77	60.33	61.00	174,515	-0.09(-0.14%)
May 12, 2016	60.44	61.93	60.21	61.08	144,339	+0.89(+1.47%)
May 11, 2016	61.25	61.25	60.02	60.20	152,673	-1.55(-2.50%)
May 10, 2016	62.54	62.54	61.39	61.74	102,467	-0.36(-0.57%)
May 09, 2016	60.67	62.49	60.67	62.10	180,123	+1.29(+2.11%)
May 06, 2016	60.21	60.88	59.22	60.81	198,481	+0.61(+1.01%)
May 05, 2016	59.91	60.37	58.97	60.21	217,110	+0.30(+0.51%)
May 04, 2016	59.20	60.25	58.32	59.90	182,125	+0.35(+0.58%)
May 03, 2016	60.32	60.98	59.23	59.55	163,522	-1.20(-1.97%)
May 02, 2016	60.19	60.85	59.64	60.75	141,798	+0.63(+1.04%)
Apr 29, 2016	62.11	62.11	60.11	60.13	204,499	-2.20(-3.53%)
Apr 28, 2016	62.91	63.70	62.24	62.33	224,275	-0.75(-1.18%)
Apr 27, 2016	61.40	63.22	60.40	63.07	258,536	+1.48(+2.40%)
Apr 26, 2016	60.22	61.82	60.06	61.60	176,048	+1.65(+2.75%)
Apr 25, 2016	59.88	60.38	59.51	59.95	165,938	-0.16(-0.26%)
Apr 22, 2016	59.15	60.67	59.10	60.10	212,376	+0.73(+1.23%)
Apr 21, 2016	59.35	59.55	58.71	59.37	185,693	-0.16(-0.28%)
Apr 20, 2016	59.37	59.92	58.95	59.54	160,994	-0.01(-0.01%)
Apr 19, 2016	60.60	60.94	59.26	59.55	177,958	-0.86(-1.42%)
Apr 18, 2016	60.05	60.77	59.16	60.41	98,205	+0.29(+0.48%)
Apr 15, 2016	59.77	60.19	59.06	60.12	115,677	+0.02(+0.03%)
Apr 14, 2016	60.46	60.79	59.43	60.10	121,194	-0.47(-0.77%)
Apr 13, 2016	59.50	60.69	59.15	60.57	203,420	+1.42(+2.41%)
Apr 12, 2016	58.72	59.46	58.23	59.15	181,119	+0.39(+0.67%)
Apr 11, 2016	59.44	59.93	58.71	58.76	135,410	-0.50(-0.85%)
Apr 08, 2016	59.37	59.46	58.62	59.26	139,408	+0.14(+0.23%)
Apr 07, 2016	60.88	60.88	59.02	59.12	228,987	-1.95(-3.19%)
Apr 06, 2016	60.93	61.57	59.28	61.07	105,238	+0.26(+0.43%)
Apr 05, 2016	61.02	62.35	60.55	60.81	187,972	-0.49(-0.79%)
Apr 04, 2016	62.26	62.31	61.09	61.29	185,131	-0.87(-1.40%)
Apr 01, 2016	61.54	62.76	60.99	62.16	220,288	+0.08(+0.13%)
Mar 31, 2016	63.22	64.16	61.96	62.08	282,060	-1.28(-2.02%)
Mar 30, 2016	63.46	63.81	62.69	63.36	236,444	-0.21(-0.33%)
Mar 29, 2016	62.01	64.00	62.01	63.57	322,765	+2.08(+3.38%)
Mar 28, 2016	60.75	62.01	60.55	61.49	313,337	+0.96(+1.59%)
Mar 24, 2016	59.19	60.53	60.53	60.53	160,134	+1.24(+2.10%)
Mar 23, 2016	59.51	60.04	58.38	59.29	228,913	-0.48(-0.80%)
Mar 22, 2016	59.42	60.38	59.29	59.76	204,402	-0.08(-0.13%)
Mar 21, 2016	59.98	61.23	59.62	59.84	208,843	-0.06(-0.10%)
Mar 18, 2016	61.07	61.70	59.82	59.90	604,987	-0.79(-1.30%)
Mar 17, 2016	58.06	60.87	57.13	60.69	230,679	+2.49(+4.28%)
Mar 16, 2016	58.27	59.04	57.67	58.20	260,682	-0.49(-0.83%)
Mar 15, 2016	59.53	60.56	58.58	58.69	234,372	-0.94(-1.57%)
Mar 14, 2016	60.28	60.31	59.53	59.62	247,082	-0.68(-1.12%)
Mar 11, 2016	59.40	60.37	59.02	60.30	165,623	+1.36(+2.30%)
Mar 10, 2016	59.52	60.48	58.35	58.95	168,952	-0.34(-0.57%)
Mar 09, 2016	58.86	59.99	58.61	59.28	148,425	+0.65(+1.11%)
Mar 08, 2016	59.31	59.92	58.61	58.63	175,633	-1.07(-1.80%)
Mar 07, 2016	59.82	60.32	59.36	59.71	268,067	-0.39(-0.65%)
Mar 04, 2016	59.08	60.13	58.94	60.10	193,921	+1.07(+1.82%)
Mar 03, 2016	58.62	59.09	58.10	59.02	257,610	+0.37(+0.64%)
Mar 02, 2016	59.23	59.23	58.20	58.65	177,824	-0.62(-1.05%)

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.