Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	68.02	68.31	67.36	68.03	826,026	+0.01(+0.01%)
May 27, 2016	67.26	68.03	68.03	68.03	530,793	+0.41(+0.61%)
May 26, 2016	67.78	68.05	67.23	67.61	663,181	-0.01(-0.01%)
May 25, 2016	67.42	67.90	67.21	67.62	966,873	+0.03(+0.05%)
May 24, 2016	66.37	67.94	66.26	67.59	1,090,113	+1.36(+2.06%)
May 23, 2016	65.98	66.40	65.57	66.23	587,226	+0.45(+0.69%)
May 20, 2016	66.37	66.66	65.58	65.77	1,119,483	-0.37(-0.57%)
May 19, 2016	65.87	66.35	65.31	66.15	633,625	-0.02(-0.04%)
May 18, 2016	65.92	66.63	65.36	66.17	1,094,662	+0.21(+0.32%)
May 17, 2016	66.42	66.76	65.64	65.96	960,270	-0.65(-0.97%)
May 16, 2016	66.17	67.00	65.89	66.61	785,488	+0.27(+0.41%)
May 13, 2016	66.44	66.80	66.22	66.33	1,105,706	-0.15(-0.22%)
May 12, 2016	65.85	66.57	65.74	66.48	890,858	+0.62(+0.95%)
May 11, 2016	66.88	67.23	65.75	65.86	1,189,709	-1.43(-2.12%)
May 10, 2016	66.48	67.38	66.05	67.29	1,157,442	+0.17(+0.26%)
May 09, 2016	66.01	67.37	66.01	67.11	1,186,316	+0.80(+1.20%)
May 06, 2016	65.02	66.38	64.96	66.32	1,100,938	+1.20(+1.84%)
May 05, 2016	65.70	65.79	64.97	65.12	1,533,280	-0.57(-0.87%)
May 04, 2016	65.92	66.44	65.51	65.69	957,684	-0.48(-0.72%)
May 03, 2016	66.32	66.69	66.11	66.16	630,869	-0.55(-0.82%)
May 02, 2016	66.58	67.29	66.03	66.71	945,267	+0.74(+1.12%)
Apr 29, 2016	66.45	66.48	65.64	65.97	910,381	-0.53(-0.80%)
Apr 28, 2016	67.21	67.78	66.30	66.50	1,104,129	-1.04(-1.53%)
Apr 27, 2016	67.56	68.17	67.50	67.53	941,484	-0.36(-0.54%)
Apr 26, 2016	67.63	67.98	67.17	67.90	1,231,238	+0.30(+0.45%)
Apr 25, 2016	67.41	67.88	67.13	67.60	1,449,849	-0.15(-0.22%)
Apr 22, 2016	67.34	67.93	67.22	67.74	2,075,285	+0.49(+0.73%)
Apr 21, 2016	66.64	67.53	66.38	67.26	1,544,498	+0.23(+0.35%)
Apr 20, 2016	66.03	67.24	66.00	67.02	2,337,073	-0.40(-0.60%)
Apr 19, 2016	67.96	68.60	67.15	67.43	2,287,482	-0.12(-0.18%)
Apr 18, 2016	67.67	68.19	65.53	67.55	4,800,107	+3.70(+5.79%)
Apr 15, 2016	63.01	64.01	62.72	63.85	1,952,855	+0.84(+1.33%)
Apr 14, 2016	63.42	63.51	62.89	63.02	840,496	-0.13(-0.21%)
Apr 13, 2016	62.80	63.42	62.75	63.15	974,547	+0.43(+0.69%)
Apr 12, 2016	61.84	62.74	61.49	62.72	1,448,525	+1.15(+1.88%)
Apr 11, 2016	61.45	62.22	61.23	61.56	1,355,192	+0.53(+0.88%)
Apr 08, 2016	61.09	61.37	60.05	61.03	1,267,834	+0.23(+0.38%)
Apr 07, 2016	61.20	61.62	60.15	60.79	1,505,818	-0.99(-1.61%)
Apr 06, 2016	60.25	61.82	60.22	61.79	1,343,802	+1.50(+2.49%)
Apr 05, 2016	61.79	61.98	60.27	60.28	1,745,006	-1.47(-2.38%)
Apr 04, 2016	61.50	62.33	61.44	61.75	1,275,304	+0.40(+0.64%)
Apr 01, 2016	61.65	61.95	60.98	61.36	1,433,248	-0.71(-1.14%)
Mar 31, 2016	60.86	62.21	60.86	62.06	2,543,393	+1.20(+1.97%)
Mar 30, 2016	60.97	61.20	60.68	60.86	969,317	+0.25(+0.41%)
Mar 29, 2016	60.31	60.68	60.16	60.62	1,146,702	+0.09(+0.14%)
Mar 28, 2016	60.10	60.89	59.99	60.53	1,602,012	+0.64(+1.06%)
Mar 24, 2016	60.15	59.90	59.90	59.90	1,293,302	-0.60(-0.99%)
Mar 23, 2016	60.42	60.69	59.99	60.49	929,295	-0.01(-0.01%)
Mar 22, 2016	60.29	60.70	60.06	60.50	946,228	+0.18(+0.30%)
Mar 21, 2016	60.60	61.03	59.98	60.32	1,163,402	-0.50(-0.82%)
Mar 18, 2016	61.00	61.17	60.68	60.82	2,893,551	-0.09(-0.15%)
Mar 17, 2016	60.69	61.37	60.31	60.91	1,310,872	+0.17(+0.28%)
Mar 16, 2016	60.79	61.11	60.41	60.74	926,100	-0.07(-0.11%)
Mar 15, 2016	60.29	60.82	60.29	60.81	2,015,381	+0.06(+0.10%)
Mar 14, 2016	60.26	60.94	60.14	60.75	1,143,727	+0.33(+0.54%)
Mar 11, 2016	60.76	61.03	60.20	60.42	1,528,797	+0.03(+0.05%)
Mar 10, 2016	60.81	61.02	60.05	60.39	1,349,767	-0.05(-0.08%)
Mar 09, 2016	61.13	61.28	60.38	60.44	996,791	-0.45(-0.74%)
Mar 08, 2016	60.35	61.45	60.28	60.89	999,426	-0.02(-0.03%)
Mar 07, 2016	60.09	61.26	60.09	60.90	889,068	+0.53(+0.89%)
Mar 04, 2016	61.00	61.33	60.07	60.37	1,185,190	-0.76(-1.24%)
Mar 03, 2016	61.36	61.52	60.76	61.13	1,248,996	-0.04(-0.06%)
Mar 02, 2016	59.88	61.22	59.28	61.17	1,426,340	+1.16(+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.