Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	76.97	77.42	76.86	77.32	993,930	+0.27(+0.35%)
May 27, 2016	77.15	77.05	77.05	77.05	630,200	+0.10(+0.13%)
May 26, 2016	77.05	77.33	76.75	76.95	886,724	-0.20(-0.26%)
May 25, 2016	77.42	77.98	76.87	77.15	1,126,200	-0.20(-0.26%)
May 24, 2016	77.01	77.50	76.71	77.35	830,122	+0.57(+0.74%)
May 23, 2016	77.24	77.52	76.58	76.78	855,870	-0.59(-0.76%)
May 20, 2016	77.61	77.99	76.78	77.37	1,434,141	+0.03(+0.04%)
May 19, 2016	76.72	78.00	76.45	77.34	879,678	+0.49(+0.64%)
May 18, 2016	76.83	77.15	76.09	76.85	2,396,514	+0.09(+0.12%)
May 17, 2016	76.93	77.80	76.50	76.76	1,304,970	-0.31(-0.40%)
May 16, 2016	75.40	77.13	75.16	77.07	1,255,056	+1.65(+2.19%)
May 13, 2016	75.58	76.08	75.14	75.42	606,246	-0.17(-0.22%)
May 12, 2016	76.50	76.66	74.81	75.59	877,233	-0.73(-0.96%)
May 11, 2016	76.59	77.16	76.30	76.32	745,767	-0.17(-0.22%)
May 10, 2016	76.19	76.63	75.84	76.49	1,057,139	+0.45(+0.59%)
May 09, 2016	75.62	76.28	75.44	76.04	1,069,475	+0.34(+0.45%)
May 06, 2016	75.70	75.92	75.02	75.70	1,277,710	-0.13(-0.17%)
May 05, 2016	74.19	76.93	74.19	75.83	2,786,352	+2.59(+3.54%)
May 04, 2016	73.55	73.93	73.15	73.24	1,543,539	-0.47(-0.64%)
May 03, 2016	73.06	74.01	72.97	73.71	1,014,277	+0.07(+0.10%)
May 02, 2016	74.34	74.53	73.03	73.64	1,550,486	-0.26(-0.35%)
Apr 29, 2016	74.44	74.88	73.36	73.90	1,137,461	-0.88(-1.18%)
Apr 28, 2016	74.67	75.38	74.61	74.78	569,834	-0.34(-0.45%)
Apr 27, 2016	75.14	75.31	74.22	75.12	720,520	+0.21(+0.28%)
Apr 26, 2016	75.00	75.17	74.63	74.91	862,385	+0.20(+0.27%)
Apr 25, 2016	74.55	75.24	74.20	74.71	744,794	-0.19(-0.25%)
Apr 22, 2016	74.55	75.17	74.48	74.90	753,059	+0.45(+0.60%)
Apr 21, 2016	74.77	75.09	74.11	74.45	966,936	-0.39(-0.52%)
Apr 20, 2016	75.13	75.16	74.48	74.84	727,442	-0.10(-0.13%)
Apr 19, 2016	74.81	75.18	74.48	74.94	680,609	+0.46(+0.62%)
Apr 18, 2016	74.03	74.55	73.83	74.48	737,407	+0.27(+0.36%)
Apr 15, 2016	74.17	74.48	73.47	74.21	626,749	+0.01(+0.01%)
Apr 14, 2016	74.37	74.56	73.98	74.20	737,738	+0.01(+0.01%)
Apr 13, 2016	74.03	74.27	73.77	74.19	626,837	+0.41(+0.56%)
Apr 12, 2016	73.45	74.00	73.31	73.78	684,981	+0.36(+0.49%)
Apr 11, 2016	74.18	74.34	73.23	73.42	808,782	-0.68(-0.92%)
Apr 08, 2016	74.40	74.90	73.85	74.10	814,903	+0.15(+0.20%)
Apr 07, 2016	74.30	74.94	73.68	73.95	753,396	-0.58(-0.78%)
Apr 06, 2016	73.13	74.69	73.12	74.53	851,523	+1.50(+2.05%)
Apr 05, 2016	73.03	73.42	72.31	73.03	1,472,619	-0.44(-0.60%)
Apr 04, 2016	74.18	74.46	73.20	73.47	1,063,018	-0.50(-0.68%)
Apr 01, 2016	73.05	74.08	72.54	73.97	823,183	+0.59(+0.80%)
Mar 31, 2016	72.88	74.18	72.88	73.38	1,127,919	+0.35(+0.48%)
Mar 30, 2016	73.03	73.32	72.47	73.03	531,730	+0.32(+0.44%)
Mar 29, 2016	71.53	72.78	71.12	72.71	641,737	+1.21(+1.69%)
Mar 28, 2016	71.55	71.94	71.14	71.50	420,388	-0.05(-0.07%)
Mar 24, 2016	71.62	71.55	71.55	71.55	673,900	-0.77(-1.06%)
Mar 23, 2016	72.68	73.00	71.79	72.32	686,012	-0.37(-0.51%)
Mar 22, 2016	72.08	72.95	71.84	72.69	804,805	+0.40(+0.55%)
Mar 21, 2016	72.40	72.73	71.78	72.29	685,717	-0.45(-0.62%)
Mar 18, 2016	71.24	73.16	71.06	72.74	1,614,337	+1.79(+2.52%)
Mar 17, 2016	70.17	71.06	69.48	70.95	1,373,469	+0.79(+1.13%)
Mar 16, 2016	69.59	70.53	69.27	70.16	1,069,591	+0.34(+0.49%)
Mar 15, 2016	70.40	70.75	69.48	69.82	1,402,073	-1.10(-1.55%)
Mar 14, 2016	70.96	71.90	70.61	70.92	1,033,108	-0.13(-0.18%)
Mar 11, 2016	70.52	71.16	70.17	71.05	785,226	+1.21(+1.73%)
Mar 10, 2016	70.46	71.08	69.30	69.84	638,985	-0.33(-0.47%)
Mar 09, 2016	70.21	70.27	69.61	70.17	1,009,962	+0.42(+0.60%)
Mar 08, 2016	70.65	71.08	69.62	69.75	1,306,337	-1.18(-1.66%)
Mar 07, 2016	70.17	71.28	69.95	70.93	928,510	+0.42(+0.60%)
Mar 04, 2016	70.18	70.89	69.56	70.51	1,572,909	+0.43(+0.61%)
Mar 03, 2016	68.10	70.29	68.10	70.08	1,836,683	+1.90(+2.79%)
Mar 02, 2016	67.83	68.46	67.10	68.18	1,048,737	-0.03(-0.04%)

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.