Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.03	56.17	55.93	56.17	26,625	+0.11(+0.20%)
May 27, 2016	56.00	56.06	56.06	56.06	9,900	+0.15(+0.27%)
May 26, 2016	55.70	55.91	55.51	55.91	6,524	+0.26(+0.47%)
May 25, 2016	55.67	55.67	55.64	55.65	3,258	+0.23(+0.41%)
May 24, 2016	54.70	55.42	54.49	55.42	13,616	+0.92(+1.69%)
May 23, 2016	54.58	54.69	54.40	54.50	15,375	+0.02(+0.03%)
May 20, 2016	54.10	54.64	54.10	54.48	14,785	+0.49(+0.91%)
May 19, 2016	53.70	54.04	53.70	53.99	5,164	-0.18(-0.33%)
May 18, 2016	54.03	54.57	53.97	54.17	11,423	-0.06(-0.11%)
May 17, 2016	54.43	54.88	54.11	54.23	13,472	-0.44(-0.80%)
May 16, 2016	54.14	54.87	53.88	54.67	61,361	+0.60(+1.11%)
May 13, 2016	54.37	54.56	53.99	54.07	19,737	-0.48(-0.88%)
May 12, 2016	55.00	55.00	54.25	54.55	8,835	-0.26(-0.47%)
May 11, 2016	55.16	55.29	54.81	54.81	21,023	-0.72(-1.30%)
May 10, 2016	55.27	55.57	55.20	55.53	16,396	+0.55(+0.99%)
May 09, 2016	55.00	55.16	54.89	54.98	51,897	+0.10(+0.17%)
May 06, 2016	54.49	54.90	54.29	54.89	30,136	+0.42(+0.77%)
May 05, 2016	54.85	54.87	54.45	54.47	14,011	-0.17(-0.31%)
May 04, 2016	54.99	55.09	54.64	54.64	47,673	-0.49(-0.89%)
May 03, 2016	55.42	55.42	54.92	55.13	57,244	-0.57(-1.02%)
May 02, 2016	55.34	55.71	55.23	55.70	9,789	+0.36(+0.65%)
Apr 29, 2016	55.46	55.46	54.94	55.34	8,095	-0.45(-0.81%)
Apr 28, 2016	56.23	56.35	55.78	55.79	5,516	-0.86(-1.52%)
Apr 27, 2016	56.17	56.65	56.17	56.65	5,181	+0.36(+0.63%)
Apr 26, 2016	56.12	56.29	55.95	56.29	8,229	+0.28(+0.50%)
Apr 25, 2016	56.14	56.14	55.88	56.01	8,522	-0.25(-0.44%)
Apr 22, 2016	56.14	56.33	56.02	56.26	5,058	+0.19(+0.34%)
Apr 21, 2016	56.70	56.70	56.07	56.07	15,169	-0.64(-1.12%)
Apr 20, 2016	56.50	56.85	56.47	56.71	7,105	+0.08(+0.13%)
Apr 19, 2016	56.76	56.90	56.50	56.63	26,929	+0.05(+0.08%)
Apr 18, 2016	56.05	56.60	56.05	56.58	17,203	+0.21(+0.38%)
Apr 15, 2016	56.01	56.37	56.01	56.37	3,058	+0.04(+0.07%)
Apr 14, 2016	56.50	56.50	56.26	56.33	14,409	-0.11(-0.19%)
Apr 13, 2016	55.77	56.44	55.77	56.44	5,651	+0.88(+1.59%)
Apr 12, 2016	55.19	55.60	55.15	55.56	9,854	+0.25(+0.45%)
Apr 11, 2016	55.58	55.80	55.27	55.31	5,345	-0.07(-0.12%)
Apr 08, 2016	55.51	55.52	55.22	55.38	5,535	+0.16(+0.29%)
Apr 07, 2016	55.85	55.85	55.12	55.21	8,013	-0.65(-1.16%)
Apr 06, 2016	55.53	55.86	55.53	55.86	8,635	+0.20(+0.36%)
Apr 05, 2016	55.70	55.78	55.31	55.66	10,622	-0.28(-0.50%)
Apr 04, 2016	56.41	56.41	55.92	55.94	3,916	-0.48(-0.85%)
Apr 01, 2016	55.72	56.42	55.59	56.42	4,141	+0.18(+0.32%)
Mar 31, 2016	56.20	56.35	56.13	56.24	7,903	+0.08(+0.14%)
Mar 30, 2016	56.32	56.46	56.14	56.16	21,655	+0.13(+0.23%)
Mar 29, 2016	55.21	56.03	55.21	56.03	9,397	+0.67(+1.21%)
Mar 28, 2016	55.44	55.57	55.20	55.36	19,008	+0.17(+0.31%)
Mar 24, 2016	55.07	55.19	55.19	55.19	13,000	-0.21(-0.38%)
Mar 23, 2016	55.75	55.75	55.39	55.40	7,584	-0.49(-0.89%)
Mar 22, 2016	55.71	56.00	55.63	55.90	4,956	-0.08(-0.15%)
Mar 21, 2016	55.96	56.07	55.81	55.98	7,536	+0.09(+0.16%)
Mar 18, 2016	55.88	56.09	55.82	55.89	5,964	+0.11(+0.20%)
Mar 17, 2016	55.20	55.93	55.20	55.78	13,967	+0.52(+0.94%)
Mar 16, 2016	54.66	55.26	54.59	55.26	6,837	+0.64(+1.17%)
Mar 15, 2016	54.67	54.69	54.49	54.62	7,332	-0.32(-0.59%)
Mar 14, 2016	54.88	54.95	54.76	54.95	48,783	-0.07(-0.13%)
Mar 11, 2016	54.63	55.05	54.51	55.02	22,226	+0.90(+1.66%)
Mar 10, 2016	54.48	54.51	53.66	54.12	17,064	-0.05(-0.09%)
Mar 09, 2016	53.99	54.23	53.88	54.17	16,309	+0.42(+0.78%)
Mar 08, 2016	54.17	54.19	53.75	53.75	112,286	-0.74(-1.35%)
Mar 07, 2016	54.16	54.58	54.08	54.49	34,277	+0.27(+0.49%)
Mar 04, 2016	54.33	54.60	54.07	54.22	8,841	+0.01(+0.02%)
Mar 03, 2016	53.94	54.23	53.80	54.21	37,919	+0.25(+0.46%)
Mar 02, 2016	53.70	53.96	53.51	53.96	111,898	+0.33(+0.62%)

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.