Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	67.28	67.56	66.63	67.29	835,120	+0.01(+0.01%)
May 27, 2016	66.53	67.29	67.29	67.29	536,637	+0.41(+0.61%)
May 26, 2016	67.04	67.31	66.50	66.88	670,483	-0.01(-0.01%)
May 25, 2016	66.68	67.16	66.48	66.88	977,518	+0.03(+0.05%)
May 24, 2016	65.64	67.20	65.54	66.85	1,102,115	+1.35(+2.06%)
May 23, 2016	65.26	65.68	64.86	65.50	593,692	+0.45(+0.69%)
May 20, 2016	65.64	65.94	64.86	65.06	1,131,808	-0.37(-0.57%)
May 19, 2016	65.16	65.63	64.60	65.43	640,601	-0.02(-0.04%)
May 18, 2016	65.20	65.91	64.65	65.45	1,106,714	+0.21(+0.32%)
May 17, 2016	65.70	66.04	64.92	65.24	970,843	-0.64(-0.97%)
May 16, 2016	65.45	66.27	65.17	65.88	794,136	+0.27(+0.41%)
May 13, 2016	65.71	66.07	65.50	65.61	1,117,879	-0.15(-0.22%)
May 12, 2016	65.13	65.84	65.03	65.76	900,666	+0.62(+0.95%)
May 11, 2016	66.15	66.50	65.03	65.14	1,202,807	-1.41(-2.12%)
May 10, 2016	65.76	66.65	65.33	66.55	1,170,185	+0.17(+0.26%)
May 09, 2016	65.29	66.64	65.29	66.38	1,199,377	+0.79(+1.20%)
May 06, 2016	64.31	65.66	64.26	65.60	1,113,059	+1.19(+1.84%)
May 05, 2016	64.98	65.07	64.26	64.41	1,550,161	-0.56(-0.87%)
May 04, 2016	65.20	65.71	64.80	64.97	968,228	-0.47(-0.72%)
May 03, 2016	65.60	65.97	65.39	65.44	637,815	-0.54(-0.82%)
May 02, 2016	65.86	66.56	65.31	65.98	955,674	+0.73(+1.12%)
Apr 29, 2016	65.73	65.76	64.93	65.25	920,404	-0.52(-0.80%)
Apr 28, 2016	66.48	67.04	65.58	65.77	1,116,285	-1.03(-1.53%)
Apr 27, 2016	66.82	67.43	66.77	66.80	951,849	-0.36(-0.54%)
Apr 26, 2016	66.89	67.24	66.44	67.16	1,244,794	+0.30(+0.45%)
Apr 25, 2016	66.68	67.14	66.40	66.86	1,465,811	-0.15(-0.22%)
Apr 22, 2016	66.61	67.19	66.49	67.01	2,098,134	+0.48(+0.73%)
Apr 21, 2016	65.91	66.79	65.66	66.52	1,561,503	+0.23(+0.35%)
Apr 20, 2016	65.31	66.51	65.28	66.29	2,362,803	-0.40(-0.60%)
Apr 19, 2016	67.22	67.85	66.42	66.69	2,312,666	-0.12(-0.18%)
Apr 18, 2016	66.94	67.44	64.81	66.81	4,852,954	+3.66(+5.79%)
Apr 15, 2016	62.32	63.31	62.04	63.16	1,974,355	+0.83(+1.33%)
Apr 14, 2016	62.73	62.81	62.21	62.33	849,750	-0.13(-0.21%)
Apr 13, 2016	62.12	62.73	62.06	62.46	985,277	+0.43(+0.69%)
Apr 12, 2016	61.17	62.06	60.82	62.03	1,464,473	+1.14(+1.88%)
Apr 11, 2016	60.78	61.54	60.56	60.89	1,370,112	+0.53(+0.88%)
Apr 08, 2016	60.42	60.70	59.40	60.36	1,281,793	+0.23(+0.38%)
Apr 07, 2016	60.54	60.94	59.50	60.13	1,522,397	-0.98(-1.61%)
Apr 06, 2016	59.60	61.15	59.56	61.11	1,358,597	+1.49(+2.49%)
Apr 05, 2016	61.11	61.30	59.61	59.63	1,764,218	-1.46(-2.38%)
Apr 04, 2016	60.83	61.65	60.77	61.08	1,289,345	+0.39(+0.64%)
Apr 01, 2016	60.98	61.28	60.32	60.69	1,449,028	-0.70(-1.14%)
Mar 31, 2016	60.20	61.53	60.20	61.39	2,571,395	+1.19(+1.97%)
Mar 30, 2016	60.31	60.53	60.02	60.20	979,988	+0.25(+0.41%)
Mar 29, 2016	59.65	60.02	59.50	59.96	1,159,327	+0.08(+0.14%)
Mar 28, 2016	59.45	60.22	59.33	59.87	1,619,650	+0.63(+1.06%)
Mar 24, 2016	59.50	59.24	59.24	59.24	1,307,540	-0.59(-0.99%)
Mar 23, 2016	59.76	60.03	59.33	59.83	939,527	-0.01(-0.01%)
Mar 22, 2016	59.63	60.04	59.40	59.84	956,646	+0.18(+0.30%)
Mar 21, 2016	59.94	60.37	59.32	59.66	1,176,211	-0.49(-0.82%)
Mar 18, 2016	60.33	60.51	60.02	60.15	2,925,409	-0.09(-0.15%)
Mar 17, 2016	60.03	60.71	59.65	60.25	1,325,304	+0.17(+0.28%)
Mar 16, 2016	60.12	60.45	59.75	60.08	936,296	-0.07(-0.11%)
Mar 15, 2016	59.63	60.16	59.63	60.15	2,037,570	+0.06(+0.10%)
Mar 14, 2016	59.60	60.28	59.48	60.09	1,156,319	+0.32(+0.54%)
Mar 11, 2016	60.10	60.36	59.55	59.76	1,545,629	+0.03(+0.05%)
Mar 10, 2016	60.15	60.35	59.40	59.73	1,364,628	-0.05(-0.08%)
Mar 09, 2016	60.46	60.61	59.72	59.78	1,007,765	-0.44(-0.74%)
Mar 08, 2016	59.69	60.78	59.63	60.22	1,010,429	-0.02(-0.03%)
Mar 07, 2016	59.43	60.59	59.43	60.24	898,856	+0.53(+0.89%)
Mar 04, 2016	60.33	60.66	59.41	59.71	1,198,239	-0.75(-1.24%)
Mar 03, 2016	60.69	60.85	60.09	60.46	1,262,747	-0.04(-0.06%)
Mar 02, 2016	59.23	60.55	58.63	60.50	1,442,043	+1.15(+1.94%)

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.