Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	62.02	62.33	61.16	61.67	5,260,838	-0.16(-0.27%)
May 27, 2016	61.68	61.83	61.83	61.83	1,347,561	+0.17(+0.28%)
May 26, 2016	61.77	61.99	61.46	61.66	980,792	+0.13(+0.21%)
May 25, 2016	61.63	61.74	61.25	61.53	1,412,765	+0.10(+0.16%)
May 24, 2016	61.21	61.68	60.89	61.43	1,379,962	+0.27(+0.44%)
May 23, 2016	60.91	61.30	60.91	61.16	1,029,148	+0.03(+0.05%)
May 20, 2016	60.47	61.26	60.47	61.12	1,329,640	+1.00(+1.67%)
May 19, 2016	59.69	60.35	59.63	60.12	1,007,828	-0.04(-0.07%)
May 18, 2016	59.72	60.38	59.40	60.16	1,559,607	+0.30(+0.51%)
May 17, 2016	59.27	60.61	59.11	59.86	1,413,619	+0.28(+0.47%)
May 16, 2016	59.58	59.90	58.93	59.58	1,021,914	+0.11(+0.18%)
May 13, 2016	59.68	59.83	59.08	59.47	1,351,143	-0.13(-0.22%)
May 12, 2016	59.64	60.03	59.22	59.60	1,022,383	-0.10(-0.17%)
May 11, 2016	59.91	60.20	59.49	59.70	1,145,288	-0.38(-0.63%)
May 10, 2016	60.61	60.72	59.86	60.08	1,296,039	-0.07(-0.12%)
May 09, 2016	59.63	60.25	59.39	60.15	1,263,226	+0.26(+0.44%)
May 06, 2016	58.35	59.96	58.10	59.89	2,175,986	+1.62(+2.78%)
May 05, 2016	58.98	59.18	58.17	58.27	1,027,967	-0.73(-1.24%)
May 04, 2016	58.00	59.19	57.85	59.00	2,176,037	+0.74(+1.27%)
May 03, 2016	58.52	58.71	57.97	58.26	1,441,780	-0.80(-1.35%)
May 02, 2016	58.62	59.19	58.53	59.06	1,673,042	+0.69(+1.18%)
Apr 29, 2016	58.19	58.56	57.89	58.37	1,700,057	+0.12(+0.20%)
Apr 28, 2016	58.34	58.90	57.44	58.25	2,959,227	-0.81(-1.36%)
Apr 27, 2016	58.94	60.52	57.64	59.06	4,266,017	-3.21(-5.15%)
Apr 26, 2016	61.33	62.59	61.11	62.27	1,807,647	+0.91(+1.49%)
Apr 25, 2016	61.57	61.76	61.12	61.35	1,083,270	+0.03(+0.05%)
Apr 22, 2016	61.23	61.67	61.10	61.32	777,090	+0.21(+0.34%)
Apr 21, 2016	61.31	61.92	61.03	61.12	870,814	-0.35(-0.56%)
Apr 20, 2016	61.95	62.22	61.43	61.46	1,320,172	-0.41(-0.66%)
Apr 19, 2016	61.25	61.93	60.95	61.87	1,621,958	+0.92(+1.51%)
Apr 18, 2016	60.43	61.29	60.32	60.95	1,206,049	+0.49(+0.82%)
Apr 15, 2016	60.38	61.29	60.20	60.46	1,663,857	+0.50(+0.84%)
Apr 14, 2016	60.05	60.29	59.57	59.96	933,764	-0.04(-0.07%)
Apr 13, 2016	59.78	60.51	59.56	60.00	1,059,338	+0.38(+0.63%)
Apr 12, 2016	59.24	59.79	58.77	59.62	1,532,482	+0.59(+1.00%)
Apr 11, 2016	59.19	59.69	58.82	59.03	1,654,909	-0.06(-0.10%)
Apr 08, 2016	59.36	59.93	58.93	59.08	1,233,124	-0.01(-0.01%)
Apr 07, 2016	60.04	60.06	58.53	59.09	2,589,448	-1.49(-2.46%)
Apr 06, 2016	60.33	60.59	59.96	60.58	1,073,227	+0.11(+0.18%)
Apr 05, 2016	59.93	60.97	59.93	60.47	950,097	+0.05(+0.08%)
Apr 04, 2016	60.63	61.37	60.28	60.43	1,261,413	-0.15(-0.24%)
Apr 01, 2016	60.63	60.68	59.73	60.57	1,596,729	-0.48(-0.78%)
Mar 31, 2016	61.17	61.27	60.70	61.05	1,420,868	-0.26(-0.43%)
Mar 30, 2016	61.43	61.63	60.97	61.31	744,249	+0.04(+0.07%)
Mar 29, 2016	60.85	61.38	60.60	61.27	933,486	+0.38(+0.62%)
Mar 28, 2016	60.77	61.05	60.34	60.89	995,858	+0.25(+0.41%)
Mar 24, 2016	60.11	60.65	60.65	60.65	739,985	+0.21(+0.35%)
Mar 23, 2016	60.43	60.78	60.19	60.43	885,768	+0.00(+0.00%)
Mar 22, 2016	60.01	60.70	60.01	60.43	873,614	-0.14(-0.23%)
Mar 21, 2016	60.85	61.14	60.14	60.57	1,233,126	-0.57(-0.93%)
Mar 18, 2016	60.96	61.77	60.64	61.14	2,398,906	+0.42(+0.69%)
Mar 17, 2016	60.34	61.40	59.88	60.72	1,408,162	+0.59(+0.98%)
Mar 16, 2016	59.69	60.37	59.49	60.13	1,361,507	+0.03(+0.05%)
Mar 15, 2016	59.36	60.43	59.12	60.10	1,774,484	+0.50(+0.84%)
Mar 14, 2016	59.67	60.02	59.29	59.59	1,075,140	-0.14(-0.23%)
Mar 11, 2016	59.23	59.79	59.23	59.73	1,178,492	+0.92(+1.57%)
Mar 10, 2016	59.10	59.27	58.04	58.81	2,036,065	+0.07(+0.13%)
Mar 09, 2016	58.61	59.41	58.02	58.74	1,094,180	-0.17(-0.29%)
Mar 08, 2016	58.76	59.49	58.49	58.91	1,401,856	+0.02(+0.04%)
Mar 07, 2016	58.79	59.33	57.92	58.89	2,027,993	-0.89(-1.49%)
Mar 04, 2016	58.57	60.45	58.57	59.78	2,782,895	+0.96(+1.64%)
Mar 03, 2016	58.51	59.18	58.38	58.81	1,808,829	+0.08(+0.14%)
Mar 02, 2016	58.02	58.96	57.72	58.73	3,070,499	+0.90(+1.56%)

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.