Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	66.56	66.84	65.92	66.58	844,089	+0.01(+0.01%)
May 27, 2016	65.82	66.57	66.57	66.57	542,400	+0.40(+0.61%)
May 26, 2016	66.33	66.59	65.79	66.17	677,683	-0.01(-0.01%)
May 25, 2016	65.98	66.45	65.77	66.17	988,016	+0.03(+0.05%)
May 24, 2016	64.95	66.49	64.84	66.14	1,113,951	+1.33(+2.06%)
May 23, 2016	64.56	64.98	64.17	64.81	600,068	+0.44(+0.69%)
May 20, 2016	64.95	65.24	64.18	64.37	1,143,963	-0.37(-0.57%)
May 19, 2016	64.47	64.93	63.92	64.73	647,481	-0.02(-0.04%)
May 18, 2016	64.51	65.20	63.96	64.75	1,118,600	+0.21(+0.32%)
May 17, 2016	65.00	65.33	64.23	64.55	981,269	-0.63(-0.97%)
May 16, 2016	64.75	65.56	64.48	65.18	802,665	+0.27(+0.41%)
May 13, 2016	65.01	65.37	64.80	64.92	1,129,885	-0.14(-0.22%)
May 12, 2016	64.44	65.14	64.34	65.06	910,339	+0.61(+0.95%)
May 11, 2016	65.45	65.79	64.34	64.45	1,215,725	-1.40(-2.12%)
May 10, 2016	65.06	65.94	64.64	65.85	1,182,752	+0.17(+0.26%)
May 09, 2016	64.59	65.93	64.59	65.68	1,212,258	+0.78(+1.20%)
May 06, 2016	63.63	64.96	63.57	64.90	1,125,013	+1.17(+1.84%)
May 05, 2016	64.29	64.38	63.58	63.73	1,566,809	-0.56(-0.87%)
May 04, 2016	64.51	65.01	64.11	64.28	978,626	-0.47(-0.72%)
May 03, 2016	64.90	65.27	64.69	64.75	644,665	-0.53(-0.82%)
May 02, 2016	65.16	65.85	64.62	65.28	965,937	+0.72(+1.12%)
Apr 29, 2016	65.03	65.06	64.24	64.56	930,288	-0.52(-0.80%)
Apr 28, 2016	65.77	66.33	64.88	65.08	1,128,273	-1.01(-1.53%)
Apr 27, 2016	66.11	66.71	66.06	66.09	962,071	-0.36(-0.54%)
Apr 26, 2016	66.18	66.52	65.73	66.45	1,258,162	+0.30(+0.45%)
Apr 25, 2016	65.97	66.42	65.70	66.15	1,481,554	-0.14(-0.22%)
Apr 22, 2016	65.90	66.48	65.78	66.29	2,120,667	+0.48(+0.73%)
Apr 21, 2016	65.21	66.08	64.96	65.82	1,578,273	+0.23(+0.35%)
Apr 20, 2016	64.62	65.80	64.59	65.59	2,388,179	-0.39(-0.60%)
Apr 19, 2016	66.51	67.13	65.71	65.98	2,337,503	-0.12(-0.18%)
Apr 18, 2016	66.23	66.73	64.13	66.10	4,905,073	+3.62(+5.79%)
Apr 15, 2016	61.66	62.64	61.38	62.49	1,995,559	+0.82(+1.33%)
Apr 14, 2016	62.06	62.15	61.55	61.67	858,876	-0.13(-0.21%)
Apr 13, 2016	61.46	62.06	61.40	61.80	995,858	+0.42(+0.69%)
Apr 12, 2016	60.52	61.40	60.17	61.37	1,480,200	+1.13(+1.88%)
Apr 11, 2016	60.14	60.89	59.92	60.24	1,384,826	+0.52(+0.88%)
Apr 08, 2016	59.78	60.05	58.76	59.72	1,295,559	+0.23(+0.38%)
Apr 07, 2016	59.89	60.30	58.86	59.49	1,538,747	-0.97(-1.61%)
Apr 06, 2016	58.96	60.50	58.93	60.46	1,373,188	+1.47(+2.49%)
Apr 05, 2016	60.46	60.65	58.98	58.99	1,783,165	-1.44(-2.38%)
Apr 04, 2016	60.18	60.99	60.12	60.43	1,303,192	+0.39(+0.64%)
Apr 01, 2016	60.33	60.63	59.67	60.05	1,464,590	-0.69(-1.14%)
Mar 31, 2016	59.56	60.88	59.56	60.74	2,599,011	+1.18(+1.97%)
Mar 30, 2016	59.67	59.89	59.38	59.56	990,513	+0.24(+0.41%)
Mar 29, 2016	59.02	59.38	58.87	59.32	1,171,777	+0.08(+0.14%)
Mar 28, 2016	58.82	59.58	58.70	59.24	1,637,044	+0.62(+1.06%)
Mar 24, 2016	58.86	58.61	58.61	58.61	1,321,583	-0.58(-0.99%)
Mar 23, 2016	59.13	59.39	58.70	59.20	949,617	-0.01(-0.01%)
Mar 22, 2016	59.00	59.40	58.77	59.20	966,919	+0.17(+0.30%)
Mar 21, 2016	59.30	59.73	58.69	59.03	1,188,843	-0.49(-0.82%)
Mar 18, 2016	59.69	59.86	59.38	59.52	2,956,826	-0.09(-0.15%)
Mar 17, 2016	59.39	60.06	59.02	59.61	1,339,537	+0.17(+0.28%)
Mar 16, 2016	59.49	59.80	59.11	59.44	946,351	-0.07(-0.11%)
Mar 15, 2016	59.00	59.52	59.00	59.51	2,059,452	+0.06(+0.10%)
Mar 14, 2016	58.97	59.64	58.85	59.45	1,168,738	+0.32(+0.54%)
Mar 11, 2016	59.46	59.72	58.92	59.13	1,562,228	+0.03(+0.05%)
Mar 10, 2016	59.51	59.71	58.76	59.10	1,379,284	-0.05(-0.08%)
Mar 09, 2016	59.82	59.97	59.08	59.14	1,018,588	-0.44(-0.74%)
Mar 08, 2016	59.06	60.14	58.99	59.58	1,021,281	-0.02(-0.03%)
Mar 07, 2016	58.80	59.95	58.80	59.60	908,509	+0.52(+0.89%)
Mar 04, 2016	59.69	60.02	58.78	59.08	1,211,107	-0.74(-1.24%)
Mar 03, 2016	60.05	60.21	59.45	59.82	1,276,308	-0.04(-0.06%)
Mar 02, 2016	58.60	59.91	58.01	59.86	1,457,530	+1.14(+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.