Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	57.03	57.70	57.01	57.41	2,042,983	+0.22(+0.39%)
May 27, 2016	56.70	57.19	57.19	57.19	1,311,721	+0.28(+0.50%)
May 26, 2016	56.76	57.44	56.66	56.90	1,976,532	-0.09(-0.15%)
May 25, 2016	57.14	57.43	55.99	56.99	2,778,665	-0.16(-0.29%)
May 24, 2016	56.82	57.33	56.63	57.15	3,218,862	+0.56(+0.99%)
May 23, 2016	56.63	58.01	56.55	56.59	3,915,992	+1.07(+1.94%)
May 20, 2016	54.58	55.72	54.10	55.52	2,601,532	+1.51(+2.80%)
May 19, 2016	54.18	54.90	53.17	54.00	2,998,669	-0.66(-1.21%)
May 18, 2016	53.40	55.35	53.32	54.67	3,062,009	+1.08(+2.02%)
May 17, 2016	53.43	54.67	53.26	53.58	3,627,233	-0.09(-0.18%)
May 16, 2016	52.55	54.06	52.42	53.68	3,792,773	+1.44(+2.75%)
May 13, 2016	52.43	53.52	51.97	52.24	5,689,277	-0.78(-1.48%)
May 12, 2016	55.77	55.85	52.39	53.02	6,025,726	-2.52(-4.54%)
May 11, 2016	55.60	56.16	55.34	55.54	2,521,806	-0.23(-0.42%)
May 10, 2016	55.81	55.99	54.82	55.78	2,789,175	+0.06(+0.11%)
May 09, 2016	55.18	56.16	55.18	55.72	2,912,128	+0.36(+0.65%)
May 06, 2016	54.99	55.37	53.63	55.36	3,521,676	+0.24(+0.44%)
May 05, 2016	56.63	56.69	55.03	55.12	3,287,151	-0.75(-1.35%)
May 04, 2016	56.95	57.39	55.48	55.87	2,924,986	-1.53(-2.67%)
May 03, 2016	57.33	57.72	56.99	57.40	3,985,464	-0.09(-0.15%)
May 02, 2016	57.19	57.63	56.27	57.49	4,522,253	+0.26(+0.45%)
Apr 29, 2016	60.31	61.68	56.57	57.23	10,031,490	-4.25(-6.91%)
Apr 28, 2016	61.57	63.03	61.08	61.48	5,164,691	-0.46(-0.75%)
Apr 27, 2016	58.82	62.39	58.65	61.94	7,411,992	+0.53(+0.86%)
Apr 26, 2016	61.10	62.10	60.84	61.41	2,983,907	+0.84(+1.39%)
Apr 25, 2016	60.84	61.21	59.96	60.57	3,023,244	-0.67(-1.09%)
Apr 22, 2016	61.31	61.80	60.43	61.24	3,088,299	-0.16(-0.26%)
Apr 21, 2016	62.17	62.34	60.87	61.40	3,396,726	-0.98(-1.58%)
Apr 20, 2016	61.53	62.96	60.72	62.39	3,631,299	+0.52(+0.84%)
Apr 19, 2016	64.37	64.37	61.57	61.87	4,372,785	-2.15(-3.36%)
Apr 18, 2016	63.72	64.42	63.30	64.01	2,732,042	-0.27(-0.43%)
Apr 15, 2016	65.64	66.09	64.19	64.29	3,800,991	-1.46(-2.23%)
Apr 14, 2016	65.00	65.86	63.89	65.75	2,828,378	-0.26(-0.39%)
Apr 13, 2016	64.46	66.14	64.24	66.01	2,340,598	+2.08(+3.26%)
Apr 12, 2016	65.29	65.39	63.09	63.93	4,399,141	-1.22(-1.88%)
Apr 11, 2016	66.58	66.81	65.11	65.15	2,339,216	-1.10(-1.67%)
Apr 08, 2016	66.81	66.90	65.61	66.26	5,108,326	+0.04(+0.06%)
Apr 07, 2016	66.45	66.56	65.58	66.22	5,272,159	-0.77(-1.15%)
Apr 06, 2016	65.84	67.19	64.43	66.99	2,956,122	+0.98(+1.48%)
Apr 05, 2016	65.48	66.28	65.21	66.01	2,422,800	-0.37(-0.55%)
Apr 04, 2016	67.12	67.20	65.47	66.38	2,398,194	-0.58(-0.87%)
Apr 01, 2016	66.09	67.00	65.37	66.96	2,353,379	+0.24(+0.36%)
Mar 31, 2016	66.47	67.06	66.22	66.72	3,443,841	+0.04(+0.06%)
Mar 30, 2016	65.94	67.00	65.78	66.68	3,140,822	+1.18(+1.80%)
Mar 29, 2016	63.82	65.85	63.05	65.50	4,985,318	-0.39(-0.58%)
Mar 28, 2016	65.47	66.10	64.85	65.88	2,468,540	+0.62(+0.94%)
Mar 24, 2016	64.73	65.27	65.27	65.27	2,669,696	-0.09(-0.13%)
Mar 23, 2016	65.48	65.71	64.95	65.35	3,439,632	-0.51(-0.77%)
Mar 22, 2016	65.18	65.95	64.77	65.86	2,828,792	-0.27(-0.41%)
Mar 21, 2016	65.68	66.16	64.61	66.13	2,981,817	+0.16(+0.25%)
Mar 18, 2016	64.59	66.06	64.12	65.97	5,230,197	+1.80(+2.80%)
Mar 17, 2016	63.60	64.37	62.59	64.17	6,373,494	-0.07(-0.11%)
Mar 16, 2016	62.52	64.28	62.44	64.24	4,902,363	+1.19(+1.89%)
Mar 15, 2016	62.97	63.72	61.97	63.05	4,462,802	+0.70(+1.13%)
Mar 14, 2016	61.81	62.70	61.26	62.34	3,514,860	+0.02(+0.03%)
Mar 11, 2016	60.67	62.35	60.49	62.33	3,922,008	+2.40(+4.00%)
Mar 10, 2016	61.24	61.98	58.74	59.93	4,249,787	-0.90(-1.48%)
Mar 09, 2016	60.23	61.59	59.92	60.83	3,505,496	+0.95(+1.59%)
Mar 08, 2016	61.67	61.75	59.31	59.88	5,606,782	-2.58(-4.13%)
Mar 07, 2016	61.81	64.01	61.50	62.46	4,933,319	-0.08(-0.12%)
Mar 04, 2016	60.97	63.54	60.30	62.53	8,563,728	+2.49(+4.15%)
Mar 03, 2016	58.60	60.37	58.50	60.04	4,807,774	+0.96(+1.62%)
Mar 02, 2016	59.90	60.68	58.63	59.08	4,631,666	-1.22(-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.