Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.66	56.82	55.66	55.91	4,096,760	-0.52(-0.93%)
May 27, 2016	56.52	56.44	56.44	56.44	3,074,733	-0.01(-0.02%)
May 26, 2016	57.82	58.07	56.31	56.45	2,756,604	-1.21(-2.10%)
May 25, 2016	56.29	57.98	55.85	57.66	7,941,490	+0.04(+0.06%)
May 24, 2016	57.86	58.44	57.58	57.62	3,493,032	-0.10(-0.17%)
May 23, 2016	58.49	58.68	57.57	57.72	3,866,694	-0.64(-1.10%)
May 20, 2016	57.29	58.55	56.97	58.36	3,503,621	+1.25(+2.20%)
May 19, 2016	57.70	58.44	56.99	57.11	4,904,489	-0.61(-1.06%)
May 18, 2016	58.18	58.54	57.46	57.72	2,261,912	-0.84(-1.43%)
May 17, 2016	58.84	59.64	57.94	58.56	2,114,756	-0.25(-0.43%)
May 16, 2016	58.06	59.07	58.00	58.81	1,894,644	+0.67(+1.15%)
May 13, 2016	59.32	59.90	57.94	58.14	4,541,947	-1.75(-2.92%)
May 12, 2016	60.28	60.56	59.26	59.89	2,099,037	-0.10(-0.17%)
May 11, 2016	61.54	62.24	59.74	59.99	3,466,041	-3.83(-6.00%)
May 10, 2016	62.69	63.99	62.32	63.82	1,433,583	+1.24(+1.98%)
May 09, 2016	62.42	63.02	62.39	62.58	1,176,226	+0.05(+0.09%)
May 06, 2016	62.93	63.08	61.74	62.53	2,216,437	-0.66(-1.04%)
May 05, 2016	63.29	63.69	62.65	63.19	1,216,133	-0.41(-0.64%)
May 04, 2016	63.66	63.86	62.93	63.59	1,703,786	-0.53(-0.83%)
May 03, 2016	64.36	64.60	63.84	64.13	1,846,292	-0.88(-1.36%)
May 02, 2016	64.51	65.14	63.81	65.01	1,451,301	+0.62(+0.97%)
Apr 29, 2016	65.06	65.06	64.03	64.39	1,594,343	-0.63(-0.97%)
Apr 28, 2016	65.60	65.88	64.90	65.02	1,045,838	-1.18(-1.79%)
Apr 27, 2016	65.57	66.40	65.29	66.20	929,503	+0.69(+1.05%)
Apr 26, 2016	65.15	65.85	64.70	65.52	1,158,336	+0.46(+0.71%)
Apr 25, 2016	65.54	65.91	64.72	65.06	1,132,118	-0.85(-1.29%)
Apr 22, 2016	65.16	66.15	64.76	65.90	1,563,831	+0.77(+1.18%)
Apr 21, 2016	65.53	66.20	65.09	65.14	1,402,323	-0.04(-0.06%)
Apr 20, 2016	64.82	65.41	64.25	65.17	1,126,386	+0.42(+0.64%)
Apr 19, 2016	64.40	65.15	64.36	64.76	1,448,650	+0.52(+0.81%)
Apr 18, 2016	64.24	64.32	63.74	64.23	1,647,662	+0.00(+0.00%)
Apr 15, 2016	64.08	64.60	63.95	64.23	1,392,839	+0.15(+0.24%)
Apr 14, 2016	64.61	64.97	63.77	64.08	1,799,243	-0.71(-1.10%)
Apr 13, 2016	63.96	65.15	63.66	64.79	1,786,838	+1.41(+2.22%)
Apr 12, 2016	64.12	64.52	62.87	63.39	2,078,934	-0.53(-0.83%)
Apr 11, 2016	63.92	64.30	63.45	63.92	1,905,269	+0.18(+0.28%)
Apr 08, 2016	64.31	64.71	63.48	63.74	1,536,300	-0.21(-0.32%)
Apr 07, 2016	64.75	65.35	63.47	63.95	1,667,417	-1.25(-1.92%)
Apr 06, 2016	64.71	65.40	64.19	65.20	1,071,438	+0.45(+0.70%)
Apr 05, 2016	64.70	65.12	64.38	64.75	2,158,488	-0.49(-0.75%)
Apr 04, 2016	66.44	66.83	65.02	65.24	2,639,050	-1.34(-2.01%)
Apr 01, 2016	65.93	66.76	65.41	66.57	1,635,387	+0.35(+0.53%)
Mar 31, 2016	65.62	66.68	65.36	66.22	1,780,009	+0.71(+1.09%)
Mar 30, 2016	65.11	66.14	64.75	65.51	1,284,873	+0.68(+1.04%)
Mar 29, 2016	64.40	64.93	64.13	64.83	1,195,788	+0.65(+1.01%)
Mar 28, 2016	64.05	64.71	63.83	64.18	1,245,487	+0.17(+0.27%)
Mar 24, 2016	64.88	64.01	64.01	64.01	1,928,925	-0.95(-1.46%)
Mar 23, 2016	65.30	65.53	64.79	64.96	2,330,688	-0.54(-0.83%)
Mar 22, 2016	64.55	66.06	64.33	65.50	2,719,887	+0.94(+1.45%)
Mar 21, 2016	64.97	64.97	63.91	64.56	2,014,472	-0.59(-0.90%)
Mar 18, 2016	63.71	65.79	63.45	65.15	4,244,581	+1.87(+2.95%)
Mar 17, 2016	63.05	64.36	62.81	63.28	3,165,035	+0.22(+0.34%)
Mar 16, 2016	62.41	63.25	61.80	63.06	2,765,160	+0.25(+0.40%)
Mar 15, 2016	63.26	63.83	62.33	62.81	2,682,407	-1.67(-2.59%)
Mar 14, 2016	64.31	64.95	64.10	64.48	1,622,736	+0.02(+0.03%)
Mar 11, 2016	63.68	64.51	63.31	64.46	1,390,331	+1.22(+1.93%)
Mar 10, 2016	63.25	63.52	62.29	63.24	1,213,709	+0.25(+0.40%)
Mar 09, 2016	62.48	63.38	62.07	62.99	1,155,694	+0.74(+1.18%)
Mar 08, 2016	63.27	63.70	61.87	62.25	1,624,235	-1.19(-1.88%)
Mar 07, 2016	62.18	63.97	62.03	63.45	2,068,467	+0.84(+1.35%)
Mar 04, 2016	62.03	63.45	61.74	62.60	1,597,509	+0.60(+0.97%)
Mar 03, 2016	60.58	62.41	60.07	62.00	2,691,213	+1.25(+2.05%)
Mar 02, 2016	60.20	60.96	60.08	60.76	1,625,483	+0.10(+0.16%)

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.