Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	62.69	62.99	60.06	61.92	7,261,089	+0.05(+0.08%)
May 27, 2016	60.62	61.87	61.87	61.87	6,192,400	+1.70(+2.83%)
May 26, 2016	59.62	60.44	59.46	60.17	5,878,602	+0.61(+1.02%)
May 25, 2016	59.36	60.69	58.86	59.56	8,102,037	+1.11(+1.90%)
May 24, 2016	56.96	59.09	56.90	58.45	7,347,039	+2.22(+3.95%)
May 23, 2016	56.00	56.92	55.51	56.23	6,377,729	+0.37(+0.66%)
May 20, 2016	55.12	56.07	54.96	55.86	7,930,348	+1.88(+3.48%)
May 19, 2016	53.28	54.10	51.16	53.98	9,621,269	-0.23(-0.42%)
May 18, 2016	53.96	55.96	53.00	54.21	10,283,390	+0.23(+0.43%)
May 17, 2016	56.03	56.35	53.18	53.98	8,213,842	-2.47(-4.38%)
May 16, 2016	54.38	57.16	54.31	56.45	5,425,958	+2.52(+4.67%)
May 13, 2016	56.00	57.06	53.46	53.93	7,469,141	-2.07(-3.70%)
May 12, 2016	55.95	56.89	53.75	56.00	6,424,546	+0.64(+1.16%)
May 11, 2016	57.22	58.12	54.90	55.36	7,165,303	-2.10(-3.65%)
May 10, 2016	56.17	57.56	56.09	57.46	5,422,403	+2.70(+4.93%)
May 09, 2016	54.04	55.89	53.90	54.76	6,112,373	+1.20(+2.24%)
May 06, 2016	51.04	53.74	50.97	53.56	5,739,383	+2.32(+4.53%)
May 05, 2016	52.14	52.40	50.39	51.24	5,185,981	+0.09(+0.18%)
May 04, 2016	50.50	51.53	49.98	51.15	5,581,212	-0.66(-1.27%)
May 03, 2016	52.68	52.88	50.66	51.81	6,403,853	-2.49(-4.59%)
May 02, 2016	52.21	54.84	51.70	54.30	4,451,873	+3.17(+6.20%)
Apr 29, 2016	52.26	52.87	48.70	51.13	8,566,021	-1.76(-3.33%)
Apr 28, 2016	55.09	57.25	52.47	52.89	6,289,027	-3.33(-5.92%)
Apr 27, 2016	53.85	56.79	53.51	56.22	4,943,454	+1.58(+2.89%)
Apr 26, 2016	54.16	55.00	53.77	54.64	3,513,435	+1.20(+2.25%)
Apr 25, 2016	53.29	53.68	52.20	53.44	4,275,598	-0.70(-1.29%)
Apr 22, 2016	52.53	54.32	52.12	54.14	4,134,304	+1.28(+2.42%)
Apr 21, 2016	53.27	53.70	51.97	52.86	4,518,450	-1.00(-1.86%)
Apr 20, 2016	54.92	55.36	53.52	53.86	4,928,817	-0.29(-0.54%)
Apr 19, 2016	54.90	55.71	52.98	54.15	6,975,277	-0.48(-0.88%)
Apr 18, 2016	50.77	54.79	50.73	54.63	6,965,433	+3.22(+6.26%)
Apr 15, 2016	50.89	51.47	50.28	51.41	6,777,884	+0.67(+1.32%)
Apr 14, 2016	50.67	51.39	49.80	50.74	7,288,649	+0.17(+0.34%)
Apr 13, 2016	49.29	50.63	49.08	50.57	7,894,717	+2.43(+5.05%)
Apr 12, 2016	46.62	48.58	45.54	48.14	6,724,400	+1.53(+3.28%)
Apr 11, 2016	48.10	48.69	46.57	46.61	7,941,323	-0.71(-1.50%)
Apr 08, 2016	47.80	48.57	46.41	47.32	4,765,192	+1.24(+2.69%)
Apr 07, 2016	49.36	49.98	44.94	46.08	7,824,261	-4.72(-9.29%)
Apr 06, 2016	47.89	50.91	47.53	50.80	6,795,967	+3.16(+6.63%)
Apr 05, 2016	48.64	49.30	47.38	47.64	6,770,539	-2.92(-5.78%)
Apr 04, 2016	52.07	52.31	50.36	50.56	5,016,988	-1.44(-2.77%)
Apr 01, 2016	48.88	52.12	48.54	52.00	5,771,129	+1.47(+2.91%)
Mar 31, 2016	50.38	51.50	49.74	50.53	4,831,607	-0.35(-0.69%)
Mar 30, 2016	50.56	51.68	49.64	50.88	5,939,840	+1.22(+2.46%)
Mar 29, 2016	46.78	49.77	46.38	49.66	4,709,218	+2.72(+5.79%)
Mar 28, 2016	46.74	47.68	45.99	46.94	3,748,175	+0.65(+1.40%)
Mar 24, 2016	44.48	46.29	46.29	46.29	4,947,600	+0.24(+0.52%)
Mar 23, 2016	47.88	47.92	45.79	46.05	5,617,474	-2.32(-4.80%)
Mar 22, 2016	47.08	48.72	46.93	48.37	6,408,427	+0.62(+1.30%)
Mar 21, 2016	46.44	47.89	46.31	47.75	6,011,895	+1.30(+2.80%)
Mar 18, 2016	46.71	47.29	45.54	46.45	7,154,013	+0.36(+0.78%)
Mar 17, 2016	44.78	46.67	44.47	46.09	6,554,193	+1.31(+2.93%)
Mar 16, 2016	42.63	45.13	42.60	44.78	9,589,721	+1.57(+3.63%)
Mar 15, 2016	42.50	43.28	42.32	43.21	7,150,526	-0.62(-1.41%)
Mar 14, 2016	42.83	44.06	42.50	43.83	6,322,399	+0.68(+1.58%)
Mar 11, 2016	42.06	43.15	41.82	43.15	7,340,407	+2.11(+5.14%)
Mar 10, 2016	40.94	42.26	39.11	41.04	11,889,023	+0.70(+1.74%)
Mar 09, 2016	40.21	40.53	39.47	40.34	5,451,094	+0.55(+1.38%)
Mar 08, 2016	40.53	41.13	39.68	39.79	6,275,641	-1.62(-3.91%)
Mar 07, 2016	40.69	42.35	40.51	41.41	5,564,509	-0.14(-0.34%)
Mar 04, 2016	42.73	42.77	41.07	41.55	7,150,878	-0.51(-1.21%)
Mar 03, 2016	40.52	42.46	40.20	42.06	7,486,303	+1.30(+3.19%)
Mar 02, 2016	39.89	40.76	39.24	40.76	5,851,704	+0.67(+1.67%)

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.