Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.49	64.20	63.17	63.94	634,966	+0.76(+1.20%)
May 27, 2016	62.33	63.18	63.18	63.18	496,400	+1.17(+1.89%)
May 26, 2016	62.67	62.99	61.51	62.01	814,707	-0.35(-0.56%)
May 25, 2016	62.65	63.32	61.89	62.36	938,718	+0.03(+0.05%)
May 24, 2016	65.14	65.14	61.50	62.33	1,720,505	-2.22(-3.44%)
May 23, 2016	65.33	65.92	64.07	64.55	816,341	-0.91(-1.39%)
May 20, 2016	64.99	65.70	64.37	65.46	538,611	+0.95(+1.47%)
May 19, 2016	64.28	65.11	63.61	64.51	808,821	+0.19(+0.30%)
May 18, 2016	64.59	65.05	62.93	64.32	1,256,792	-0.70(-1.08%)
May 17, 2016	65.55	66.64	64.36	65.02	1,048,175	-0.38(-0.58%)
May 16, 2016	66.84	67.69	65.21	65.40	901,335	-1.64(-2.45%)
May 13, 2016	67.83	67.83	66.51	67.04	753,428	-1.14(-1.67%)
May 12, 2016	69.24	69.55	67.42	68.18	753,091	-0.76(-1.10%)
May 11, 2016	68.98	70.28	67.58	68.94	846,236	-0.61(-0.88%)
May 10, 2016	67.88	69.68	67.83	69.55	849,752	+1.64(+2.41%)
May 09, 2016	68.66	68.77	67.38	67.91	733,177	-0.56(-0.82%)
May 06, 2016	67.17	68.89	66.41	68.47	1,298,008	+1.25(+1.86%)
May 05, 2016	67.48	68.50	65.84	67.22	1,921,435	+3.57(+5.61%)
May 04, 2016	63.88	64.27	62.89	63.65	909,917	-0.11(-0.17%)
May 03, 2016	65.33	65.61	63.35	63.76	1,047,508	-2.14(-3.25%)
May 02, 2016	65.68	66.09	64.95	65.90	730,372	+0.67(+1.03%)
Apr 29, 2016	65.14	65.39	64.29	65.23	714,312	-0.08(-0.12%)
Apr 28, 2016	66.04	66.04	64.90	65.31	738,213	-1.18(-1.77%)
Apr 27, 2016	65.62	66.80	64.54	66.49	1,086,521	+0.95(+1.45%)
Apr 26, 2016	66.86	67.13	64.91	65.54	764,725	+0.12(+0.18%)
Apr 25, 2016	65.99	66.08	64.71	65.42	351,970	-0.94(-1.42%)
Apr 22, 2016	65.34	66.78	64.81	66.36	575,282	+1.77(+2.74%)
Apr 21, 2016	64.95	65.37	64.45	64.59	464,845	-0.50(-0.77%)
Apr 20, 2016	65.55	65.55	64.27	65.09	501,155	-0.10(-0.15%)
Apr 19, 2016	65.82	66.90	64.98	65.19	752,654	-0.39(-0.59%)
Apr 18, 2016	64.75	65.91	64.31	65.58	444,706	+0.10(+0.15%)
Apr 15, 2016	65.77	65.98	65.03	65.48	389,277	-0.49(-0.74%)
Apr 14, 2016	66.36	66.72	65.06	65.97	645,753	-0.41(-0.62%)
Apr 13, 2016	65.18	66.91	64.81	66.38	843,446	+1.80(+2.79%)
Apr 12, 2016	63.50	65.09	63.32	64.58	883,349	+0.87(+1.37%)
Apr 11, 2016	64.20	64.80	63.52	63.71	522,052	-0.74(-1.15%)
Apr 08, 2016	64.35	64.86	63.85	64.45	602,477	+0.43(+0.67%)
Apr 07, 2016	66.46	66.79	63.42	64.02	1,181,160	-2.62(-3.93%)
Apr 06, 2016	64.94	66.87	64.61	66.64	1,071,840	+1.83(+2.82%)
Apr 05, 2016	63.17	64.85	62.37	64.81	1,208,519	+0.95(+1.49%)
Apr 04, 2016	65.87	65.87	63.67	63.86	1,155,444	-1.98(-3.01%)
Apr 01, 2016	64.36	66.22	63.91	65.84	998,159	+0.90(+1.39%)
Mar 31, 2016	65.25	65.88	64.05	64.94	1,113,884	-0.19(-0.29%)
Mar 30, 2016	65.49	66.55	64.32	65.13	948,375	-0.27(-0.41%)
Mar 29, 2016	64.48	65.89	64.00	65.40	1,102,217	+1.00(+1.55%)
Mar 28, 2016	63.84	65.75	63.22	64.40	611,611	+0.51(+0.80%)
Mar 24, 2016	63.03	63.89	63.89	63.89	594,900	+0.26(+0.41%)
Mar 23, 2016	65.48	65.80	63.35	63.63	510,297	-1.73(-2.65%)
Mar 22, 2016	65.22	65.84	63.87	65.36	701,335	+0.38(+0.58%)
Mar 21, 2016	65.58	65.91	64.06	64.98	452,158	-0.64(-0.98%)
Mar 18, 2016	65.01	66.07	64.78	65.62	667,741	+0.38(+0.58%)
Mar 17, 2016	65.80	65.98	64.76	65.24	483,546	-0.50(-0.76%)
Mar 16, 2016	64.42	66.54	64.00	65.74	570,956	+0.99(+1.53%)
Mar 15, 2016	66.43	66.80	64.18	64.75	792,987	-1.98(-2.97%)
Mar 14, 2016	65.45	66.80	65.01	66.73	479,774	+1.25(+1.91%)
Mar 11, 2016	65.18	65.97	64.59	65.48	643,977	+0.84(+1.30%)
Mar 10, 2016	66.28	66.30	64.22	64.64	784,294	-1.33(-2.02%)
Mar 09, 2016	67.39	67.61	65.13	65.97	996,701	-0.90(-1.35%)
Mar 08, 2016	67.79	68.34	66.55	66.87	821,848	-1.53(-2.24%)
Mar 07, 2016	66.81	68.80	66.81	68.40	703,161	+1.80(+2.70%)
Mar 04, 2016	64.82	66.67	64.22	66.60	1,242,119	+2.17(+3.37%)
Mar 03, 2016	64.37	64.95	63.73	64.43	972,677	+0.29(+0.45%)
Mar 02, 2016	65.90	66.12	63.32	64.14	1,360,568	-1.50(-2.29%)

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.