Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.18	56.84	55.91	56.10	528,195	+0.01(+0.02%)
May 27, 2016	55.06	56.09	56.09	56.09	171,300	+1.28(+2.34%)
May 26, 2016	55.03	55.62	54.69	54.81	134,554	-0.23(-0.42%)
May 25, 2016	53.62	55.22	53.22	55.04	192,397	+1.44(+2.69%)
May 24, 2016	52.68	54.04	52.26	53.60	242,091	+1.08(+2.06%)
May 23, 2016	54.64	54.64	52.45	52.52	234,192	-1.97(-3.62%)
May 20, 2016	53.31	54.56	53.00	54.49	293,092	+1.21(+2.27%)
May 19, 2016	52.93	54.43	52.81	53.28	363,267	+0.06(+0.11%)
May 18, 2016	53.55	53.96	52.96	53.22	292,121	-0.83(-1.54%)
May 17, 2016	53.25	55.02	53.09	54.05	333,441	+0.65(+1.22%)
May 16, 2016	54.62	55.29	53.18	53.40	283,971	-1.17(-2.14%)
May 13, 2016	55.25	56.33	54.30	54.57	204,525	-0.80(-1.44%)
May 12, 2016	55.29	55.73	54.47	55.37	290,570	+0.18(+0.33%)
May 11, 2016	57.28	57.78	55.19	55.19	304,243	-2.72(-4.70%)
May 10, 2016	57.16	58.32	56.51	57.91	206,671	+0.92(+1.61%)
May 09, 2016	56.22	57.64	56.22	56.99	351,961	+0.81(+1.44%)
May 06, 2016	56.30	57.15	55.88	56.18	669,023	-0.11(-0.20%)
May 05, 2016	57.36	58.35	56.26	56.29	234,332	-0.93(-1.63%)
May 04, 2016	57.64	58.44	56.79	57.22	237,079	-0.90(-1.55%)
May 03, 2016	58.84	59.21	57.21	58.12	443,718	-1.36(-2.29%)
May 02, 2016	61.14	61.14	58.92	59.48	266,125	-1.14(-1.88%)
Apr 29, 2016	60.85	61.16	59.88	60.62	300,621	-0.30(-0.49%)
Apr 28, 2016	62.08	62.47	60.72	60.92	328,933	-1.69(-2.70%)
Apr 27, 2016	62.47	63.37	61.79	62.61	413,660	+0.36(+0.58%)
Apr 26, 2016	58.57	63.89	57.10	62.25	985,583	+4.83(+8.41%)
Apr 25, 2016	58.62	58.92	57.01	57.42	321,509	-1.30(-2.21%)
Apr 22, 2016	56.62	58.98	56.10	58.72	373,028	+1.64(+2.87%)
Apr 21, 2016	59.94	60.37	56.88	57.08	558,144	-3.31(-5.48%)
Apr 20, 2016	60.28	60.63	59.82	60.39	229,331	+0.39(+0.65%)
Apr 19, 2016	59.98	60.69	59.38	60.00	269,946	+0.16(+0.27%)
Apr 18, 2016	59.17	60.30	58.85	59.84	331,478	+0.50(+0.84%)
Apr 15, 2016	59.14	59.96	59.12	59.34	299,071	+0.08(+0.13%)
Apr 14, 2016	59.00	61.14	58.57	59.26	624,449	+0.14(+0.24%)
Apr 13, 2016	56.42	59.17	56.42	59.12	398,553	+3.19(+5.70%)
Apr 12, 2016	54.29	56.16	54.01	55.93	306,896	+1.87(+3.46%)
Apr 11, 2016	54.05	55.20	53.89	54.06	329,196	+0.13(+0.24%)
Apr 08, 2016	54.50	55.22	53.82	53.93	532,044	-0.26(-0.48%)
Apr 07, 2016	56.55	56.72	53.96	54.19	491,009	-2.25(-3.99%)
Apr 06, 2016	56.22	56.88	55.52	56.44	338,354	+0.23(+0.41%)
Apr 05, 2016	54.90	57.01	54.90	56.21	589,583	+0.82(+1.48%)
Apr 04, 2016	56.60	56.98	55.17	55.39	612,259	-1.39(-2.45%)
Apr 01, 2016	59.19	59.39	56.42	56.78	685,355	-3.06(-5.11%)
Mar 31, 2016	61.70	62.00	59.47	59.84	454,820	-1.73(-2.81%)
Mar 30, 2016	62.11	62.48	61.09	61.57	368,614	-0.21(-0.34%)
Mar 29, 2016	59.18	61.92	58.81	61.78	309,438	+2.44(+4.11%)
Mar 28, 2016	59.78	60.34	59.19	59.34	269,893	-0.47(-0.79%)
Mar 24, 2016	59.08	59.81	59.81	59.81	291,400	+0.36(+0.61%)
Mar 23, 2016	60.23	60.23	59.29	59.45	428,315	-0.92(-1.52%)
Mar 22, 2016	60.60	61.33	60.30	60.37	361,449	-0.90(-1.47%)
Mar 21, 2016	59.85	61.36	59.85	61.27	568,048	+1.42(+2.37%)
Mar 18, 2016	59.41	60.40	59.38	59.85	896,618	+0.86(+1.46%)
Mar 17, 2016	58.00	59.36	57.54	58.99	386,478	+0.67(+1.15%)
Mar 16, 2016	57.86	58.98	57.66	58.32	333,935	+0.19(+0.33%)
Mar 15, 2016	58.71	58.71	57.08	58.13	466,513	-1.11(-1.87%)
Mar 14, 2016	61.04	61.37	59.14	59.24	427,324	-2.03(-3.31%)
Mar 11, 2016	58.77	61.38	58.94	61.27	415,772	+2.50(+4.25%)
Mar 10, 2016	59.20	59.51	57.80	58.77	370,713	-0.23(-0.39%)
Mar 09, 2016	58.58	59.40	57.95	59.00	395,432	+0.75(+1.29%)
Mar 08, 2016	60.58	61.18	57.87	58.25	786,095	-2.75(-4.51%)
Mar 07, 2016	60.23	61.30	59.98	61.00	512,155	+0.63(+1.04%)
Mar 04, 2016	60.52	61.81	59.99	60.37	708,000	-0.08(-0.13%)
Mar 03, 2016	59.35	60.92	59.12	60.45	770,314	+1.20(+2.03%)
Mar 02, 2016	59.14	59.97	57.94	59.25	453,811	+0.14(+0.24%)

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.