Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.34	54.44	53.04	54.42	3,925,258	+1.33(+2.51%)
Jun 29, 2016	52.53	53.51	52.24	53.08	2,507,345	+1.26(+2.44%)
Jun 28, 2016	50.99	52.26	50.85	51.82	3,599,412	+1.93(+3.88%)
Jun 27, 2016	51.73	52.28	49.11	49.88	6,048,972	-3.10(-5.84%)
Jun 24, 2016	55.04	55.97	52.77	52.98	4,550,902	-4.82(-8.33%)
Jun 23, 2016	56.95	57.81	56.61	57.80	1,700,939	+1.60(+2.85%)
Jun 22, 2016	56.25	57.42	56.15	56.20	2,132,384	-0.09(-0.17%)
Jun 21, 2016	56.88	57.70	56.19	56.29	1,904,480	-0.42(-0.74%)
Jun 20, 2016	55.85	57.29	55.67	56.71	4,174,886	+1.70(+3.10%)
Jun 17, 2016	55.67	55.67	54.44	55.01	2,792,537	-0.70(-1.25%)
Jun 16, 2016	55.25	55.84	54.49	55.71	2,016,888	-0.18(-0.32%)
Jun 15, 2016	56.06	56.33	55.69	55.89	1,856,061	-0.02(-0.03%)
Jun 14, 2016	55.68	56.06	55.04	55.90	1,825,955	+0.04(+0.08%)
Jun 13, 2016	55.91	56.87	55.74	55.86	1,457,078	-0.51(-0.90%)
Jun 10, 2016	57.54	57.68	56.26	56.37	2,810,631	-2.08(-3.56%)
Jun 09, 2016	57.19	58.55	57.06	58.45	2,912,926	-0.35(-0.60%)
Jun 08, 2016	58.93	59.32	58.23	58.80	2,433,934	-0.25(-0.42%)
Jun 07, 2016	57.09	59.30	56.90	59.05	3,565,538	+2.20(+3.87%)
Jun 06, 2016	57.56	57.84	56.81	56.85	2,254,041	-0.71(-1.24%)
Jun 03, 2016	58.25	58.91	56.99	57.56	4,282,438	+0.31(+0.54%)
Jun 02, 2016	57.64	58.10	56.98	57.25	2,526,082	-0.59(-1.03%)
Jun 01, 2016	57.07	58.17	57.07	57.85	2,371,972	+0.44(+0.76%)
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%)

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.