Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.59	58.76	58.30	58.56	1,408,531	+0.04(+0.06%)
May 27, 2016	58.31	58.52	58.52	58.52	649,110	+0.23(+0.40%)
May 26, 2016	58.18	58.35	58.08	58.29	756,450	+0.18(+0.30%)
May 25, 2016	57.90	58.22	57.85	58.11	978,655	+0.35(+0.61%)
May 24, 2016	57.36	57.87	57.26	57.76	871,387	+0.63(+1.10%)
May 23, 2016	57.31	57.38	57.09	57.13	772,936	-0.13(-0.23%)
May 20, 2016	57.21	57.36	57.10	57.26	519,041	+0.25(+0.45%)
May 19, 2016	56.71	57.05	56.53	57.01	1,145,235	+0.04(+0.07%)
May 18, 2016	57.27	57.64	56.76	56.97	3,077,292	-0.47(-0.82%)
May 17, 2016	57.98	58.05	57.20	57.44	1,084,054	-0.69(-1.18%)
May 16, 2016	57.82	58.22	57.77	58.13	1,155,110	+0.38(+0.66%)
May 13, 2016	58.20	58.25	57.60	57.74	1,355,969	-0.51(-0.87%)
May 12, 2016	58.24	58.39	57.99	58.25	1,235,315	+0.19(+0.33%)
May 11, 2016	58.20	58.27	57.99	58.06	1,029,239	-0.18(-0.32%)
May 10, 2016	57.81	58.28	57.79	58.25	1,760,393	+0.55(+0.96%)
May 09, 2016	57.73	57.78	57.46	57.69	706,789	+0.00(+0.00%)
May 06, 2016	57.51	57.73	57.28	57.69	820,041	+0.12(+0.21%)
May 05, 2016	57.79	57.97	57.43	57.57	763,221	-0.13(-0.22%)
May 04, 2016	57.58	57.91	57.53	57.70	1,419,275	-0.06(-0.10%)
May 03, 2016	57.92	57.97	57.50	57.76	987,001	-0.51(-0.87%)
May 02, 2016	58.03	58.29	57.77	58.27	1,034,091	+0.32(+0.55%)
Apr 29, 2016	57.86	58.08	57.49	57.95	1,120,369	-0.05(-0.09%)
Apr 28, 2016	57.92	58.37	57.78	58.00	1,286,502	-0.35(-0.59%)
Apr 27, 2016	57.82	58.46	57.74	58.34	868,143	+0.59(+1.03%)
Apr 26, 2016	57.53	57.79	57.49	57.75	836,312	+0.34(+0.59%)
Apr 25, 2016	57.36	57.43	57.16	57.41	986,475	-0.10(-0.17%)
Apr 22, 2016	57.14	57.57	57.14	57.51	1,468,361	+0.45(+0.78%)
Apr 21, 2016	57.82	57.86	57.07	57.07	2,674,260	-0.78(-1.34%)
Apr 20, 2016	58.33	58.33	57.81	57.84	1,017,500	-0.49(-0.85%)
Apr 19, 2016	58.08	58.36	58.06	58.34	1,098,370	+0.36(+0.62%)
Apr 18, 2016	57.51	58.01	57.38	57.98	1,109,212	+0.28(+0.48%)
Apr 15, 2016	57.50	57.72	57.50	57.70	1,281,414	+0.12(+0.21%)
Apr 14, 2016	57.78	57.81	57.54	57.58	1,357,552	-0.28(-0.48%)
Apr 13, 2016	57.77	57.87	57.48	57.86	1,785,635	+0.28(+0.49%)
Apr 12, 2016	56.98	57.65	56.94	57.57	1,297,290	+0.69(+1.20%)
Apr 11, 2016	57.11	57.39	56.88	56.89	3,417,768	-0.05(-0.09%)
Apr 08, 2016	56.97	57.25	56.78	56.94	1,334,354	+0.24(+0.42%)
Apr 07, 2016	56.91	57.12	56.47	56.70	983,787	-0.45(-0.78%)
Apr 06, 2016	56.84	57.16	56.64	57.14	1,769,833	+0.33(+0.58%)
Apr 05, 2016	57.28	57.35	56.74	56.81	3,411,377	-0.73(-1.28%)
Apr 04, 2016	57.86	57.86	57.45	57.55	1,255,819	-0.32(-0.55%)
Apr 01, 2016	57.38	57.91	57.23	57.86	1,613,255	+0.18(+0.31%)
Mar 31, 2016	57.61	57.79	57.57	57.69	993,010	+0.10(+0.17%)
Mar 30, 2016	57.77	57.79	57.48	57.59	1,253,174	+0.08(+0.15%)
Mar 29, 2016	56.76	57.51	56.66	57.50	1,357,104	+0.71(+1.24%)
Mar 28, 2016	56.85	56.90	56.62	56.80	3,784,666	+0.06(+0.10%)
Mar 24, 2016	56.46	56.74	56.74	56.74	2,170,026	-0.01(-0.01%)
Mar 23, 2016	57.02	57.05	56.72	56.75	2,022,299	-0.37(-0.64%)
Mar 22, 2016	57.09	57.32	56.95	57.12	2,212,753	-0.17(-0.29%)
Mar 21, 2016	57.23	57.38	57.04	57.28	2,460,161	+0.00(+0.00%)
Mar 18, 2016	57.44	57.59	57.22	57.28	1,431,374	-0.08(-0.15%)
Mar 17, 2016	56.79	57.49	56.67	57.37	1,528,330	+0.56(+0.99%)
Mar 16, 2016	56.23	56.89	56.16	56.81	1,101,162	+0.46(+0.81%)
Mar 15, 2016	56.11	56.36	56.02	56.35	1,190,832	-0.06(-0.10%)
Mar 14, 2016	56.41	56.54	56.27	56.41	1,094,177	-0.15(-0.27%)
Mar 11, 2016	56.39	56.67	56.33	56.56	1,095,147	+0.50(+0.90%)
Mar 10, 2016	55.99	56.19	55.48	56.06	1,338,889	+0.11(+0.19%)
Mar 09, 2016	55.83	56.12	55.71	55.95	1,738,349	+0.39(+0.69%)
Mar 08, 2016	55.69	55.80	55.51	55.57	2,235,007	-0.32(-0.58%)
Mar 07, 2016	55.41	55.91	55.39	55.89	1,960,707	+0.27(+0.48%)
Mar 04, 2016	55.13	55.71	54.91	55.62	2,172,976	+0.48(+0.88%)
Mar 03, 2016	54.60	55.14	54.40	55.14	1,664,324	+0.48(+0.87%)
Mar 02, 2016	54.11	54.67	53.76	54.66	1,812,593	+0.48(+0.88%)

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.