Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	57.84	58.52	57.82	58.22	2,014,377	+0.23(+0.39%)
May 27, 2016	57.50	58.00	58.00	58.00	1,293,354	+0.29(+0.50%)
May 26, 2016	57.56	58.26	57.47	57.71	1,948,856	-0.09(-0.15%)
May 25, 2016	57.95	58.25	56.79	57.80	2,739,757	-0.17(-0.29%)
May 24, 2016	57.62	58.15	57.43	57.96	3,173,791	+0.57(+0.99%)
May 23, 2016	57.43	58.84	57.35	57.40	3,861,159	+1.09(+1.94%)
May 20, 2016	55.36	56.52	54.87	56.31	2,565,105	+1.54(+2.80%)
May 19, 2016	54.95	55.68	53.93	54.77	2,956,680	-0.67(-1.21%)
May 18, 2016	54.16	56.13	54.08	55.44	3,019,134	+1.10(+2.02%)
May 17, 2016	54.19	55.45	54.02	54.34	3,576,444	-0.10(-0.18%)
May 16, 2016	53.30	54.82	53.16	54.44	3,739,665	+1.46(+2.75%)
May 13, 2016	53.17	54.28	52.70	52.98	5,609,613	-0.79(-1.48%)
May 12, 2016	56.56	56.65	53.13	53.78	5,941,352	-2.56(-4.54%)
May 11, 2016	56.39	56.96	56.12	56.33	2,486,495	-0.24(-0.42%)
May 10, 2016	56.60	56.79	55.60	56.57	2,750,120	+0.06(+0.11%)
May 09, 2016	55.96	56.96	55.96	56.51	2,871,352	+0.36(+0.65%)
May 06, 2016	55.77	56.16	54.40	56.14	3,472,365	+0.24(+0.44%)
May 05, 2016	57.44	57.50	55.81	55.90	3,241,124	-0.76(-1.35%)
May 04, 2016	57.76	58.21	56.27	56.66	2,884,030	-1.55(-2.67%)
May 03, 2016	58.15	58.54	57.80	58.22	3,929,658	-0.09(-0.15%)
May 02, 2016	58.00	58.44	57.07	58.30	4,458,931	+0.26(+0.45%)
Apr 29, 2016	61.17	62.55	57.37	58.04	9,891,027	-4.31(-6.91%)
Apr 28, 2016	62.44	63.93	61.94	62.35	5,092,373	-0.47(-0.75%)
Apr 27, 2016	59.66	63.27	59.49	62.82	7,308,207	+0.54(+0.86%)
Apr 26, 2016	61.97	62.98	61.70	62.28	2,942,126	+0.85(+1.39%)
Apr 25, 2016	61.70	62.08	60.82	61.43	2,980,912	-0.68(-1.09%)
Apr 22, 2016	62.18	62.67	61.29	62.11	3,045,056	-0.16(-0.26%)
Apr 21, 2016	63.06	63.23	61.74	62.27	3,349,164	-1.00(-1.58%)
Apr 20, 2016	62.40	63.86	61.58	63.27	3,580,452	+0.53(+0.84%)
Apr 19, 2016	65.28	65.28	62.44	62.74	4,311,556	-2.18(-3.36%)
Apr 18, 2016	64.63	65.33	64.19	64.92	2,693,787	-0.28(-0.43%)
Apr 15, 2016	66.57	67.03	65.11	65.20	3,747,769	-1.49(-2.23%)
Apr 14, 2016	65.92	66.80	64.79	66.69	2,788,774	-0.26(-0.39%)
Apr 13, 2016	65.38	67.08	65.15	66.95	2,307,825	+2.11(+3.26%)
Apr 12, 2016	66.22	66.32	63.99	64.84	4,337,543	-1.24(-1.88%)
Apr 11, 2016	67.52	67.76	66.04	66.08	2,306,462	-1.12(-1.67%)
Apr 08, 2016	67.76	67.85	66.54	67.20	5,036,797	+0.04(+0.06%)
Apr 07, 2016	67.39	67.51	66.51	67.16	5,198,337	-0.78(-1.15%)
Apr 06, 2016	66.77	68.15	65.34	67.94	2,914,730	+0.99(+1.48%)
Apr 05, 2016	66.41	67.22	66.14	66.95	2,388,876	-0.37(-0.55%)
Apr 04, 2016	68.07	68.16	66.40	67.32	2,364,614	-0.59(-0.87%)
Apr 01, 2016	67.03	67.96	66.30	67.91	2,320,427	+0.24(+0.36%)
Mar 31, 2016	67.42	68.01	67.16	67.67	3,395,619	+0.04(+0.06%)
Mar 30, 2016	66.88	67.95	66.71	67.63	3,096,843	+1.20(+1.80%)
Mar 29, 2016	64.72	66.78	63.94	66.43	4,915,512	-0.39(-0.59%)
Mar 28, 2016	66.40	67.04	65.78	66.82	2,433,975	+0.63(+0.94%)
Mar 24, 2016	65.64	66.19	66.19	66.19	2,632,315	-0.09(-0.13%)
Mar 23, 2016	66.41	66.64	65.87	66.28	3,391,469	-0.51(-0.77%)
Mar 22, 2016	66.11	66.89	65.69	66.79	2,789,183	-0.28(-0.41%)
Mar 21, 2016	66.61	67.10	65.52	67.07	2,940,065	+0.16(+0.25%)
Mar 18, 2016	65.51	67.00	65.03	66.90	5,156,962	+1.82(+2.80%)
Mar 17, 2016	64.51	65.29	63.48	65.08	6,284,251	-0.07(-0.11%)
Mar 16, 2016	63.41	65.19	63.33	65.15	4,833,719	+1.21(+1.89%)
Mar 15, 2016	63.86	64.63	62.85	63.94	4,400,313	+0.71(+1.13%)
Mar 14, 2016	62.69	63.59	62.13	63.23	3,465,644	+0.02(+0.03%)
Mar 11, 2016	61.53	63.24	61.35	63.21	3,867,091	+2.43(+4.00%)
Mar 10, 2016	62.11	62.86	59.57	60.78	4,190,280	-0.91(-1.48%)
Mar 09, 2016	61.08	62.47	60.77	61.69	3,456,411	+0.96(+1.59%)
Mar 08, 2016	62.54	62.63	60.16	60.73	5,528,274	-2.61(-4.13%)
Mar 07, 2016	62.68	64.91	62.38	63.34	4,864,242	-0.08(-0.12%)
Mar 04, 2016	61.83	64.45	61.15	63.42	8,443,816	+2.53(+4.15%)
Mar 03, 2016	59.43	61.23	59.33	60.89	4,740,454	+0.97(+1.62%)
Mar 02, 2016	60.75	61.54	59.46	59.92	4,566,812	-1.23(-2.02%)

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.