Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	84.78	86.32	84.29	86.32	31,934,366	+2.17(+2.57%)
May 27, 2016	83.47	84.15	84.15	84.15	3,241,292	+0.72(+0.86%)
May 26, 2016	83.58	84.48	83.07	83.43	2,766,440	-0.57(-0.67%)
May 25, 2016	84.21	84.77	83.13	84.00	3,202,587	+0.34(+0.40%)
May 24, 2016	82.53	83.96	81.53	83.66	5,710,813	+2.39(+2.95%)
May 23, 2016	81.77	82.55	81.14	81.26	2,822,330	+0.52(+0.64%)
May 20, 2016	79.93	81.13	79.47	80.74	4,542,444	+1.79(+2.27%)
May 19, 2016	79.49	80.25	78.14	78.95	2,235,963	-0.55(-0.69%)
May 18, 2016	77.61	79.95	77.25	79.50	4,091,976	+2.08(+2.69%)
May 17, 2016	78.24	78.49	76.99	77.42	2,434,327	-0.20(-0.26%)
May 16, 2016	77.46	78.51	76.73	77.62	2,993,818	+1.74(+2.29%)
May 13, 2016	76.36	77.40	75.82	75.88	3,023,458	-0.16(-0.22%)
May 12, 2016	78.13	78.56	74.86	76.05	4,677,563	-2.14(-2.73%)
May 11, 2016	78.14	79.36	78.12	78.19	1,723,754	-0.44(-0.56%)
May 10, 2016	77.97	78.92	77.85	78.62	2,186,637	+0.94(+1.21%)
May 09, 2016	78.13	79.02	77.25	77.68	2,458,634	-0.29(-0.37%)
May 06, 2016	77.59	78.86	76.96	77.98	3,024,716	+0.11(+0.14%)
May 05, 2016	78.46	78.78	77.49	77.87	5,451,595	+1.30(+1.69%)
May 04, 2016	77.31	78.14	76.48	76.57	3,660,293	-1.51(-1.93%)
May 03, 2016	78.26	78.59	77.20	78.08	3,856,139	-0.79(-1.01%)
May 02, 2016	77.76	79.12	77.08	78.87	4,011,407	+0.97(+1.24%)
Apr 29, 2016	78.79	78.94	76.40	77.90	8,809,634	-0.54(-0.69%)
Apr 28, 2016	80.62	83.29	77.90	78.44	6,011,904	-2.80(-3.45%)
Apr 27, 2016	78.56	81.28	78.51	81.25	7,173,057	+2.06(+2.60%)
Apr 26, 2016	79.59	82.02	78.41	79.19	19,891,798	+3.06(+4.02%)
Apr 25, 2016	76.54	77.35	74.81	76.13	4,989,453	-0.96(-1.24%)
Apr 22, 2016	76.51	78.01	75.64	77.09	3,706,366	+0.23(+0.30%)
Apr 21, 2016	77.49	77.62	76.52	76.86	1,762,509	-0.79(-1.02%)
Apr 20, 2016	76.37	78.20	75.89	77.66	3,297,203	+1.94(+2.56%)
Apr 19, 2016	76.80	77.04	74.87	75.72	3,294,521	-1.13(-1.47%)
Apr 18, 2016	76.75	77.35	76.39	76.85	3,312,256	-0.23(-0.30%)
Apr 15, 2016	77.13	77.60	76.73	77.08	5,848,945	-1.01(-1.30%)
Apr 14, 2016	77.03	78.21	76.50	78.09	6,152,624	+0.40(+0.52%)
Apr 13, 2016	76.23	78.06	75.91	77.69	4,549,990	+2.16(+2.85%)
Apr 12, 2016	76.28	76.28	74.57	75.54	2,804,227	-0.26(-0.35%)
Apr 11, 2016	76.31	76.96	75.77	75.80	2,856,446	+0.22(+0.29%)
Apr 08, 2016	76.29	77.27	75.15	75.58	3,809,609	+1.35(+1.82%)
Apr 07, 2016	75.36	75.55	73.98	74.23	2,319,853	-1.61(-2.12%)
Apr 06, 2016	73.55	75.98	73.55	75.84	2,023,389	+1.74(+2.34%)
Apr 05, 2016	73.62	74.71	73.44	74.10	2,056,139	-0.41(-0.55%)
Apr 04, 2016	74.18	75.34	73.87	74.51	2,191,071	-0.44(-0.59%)
Apr 01, 2016	73.27	75.08	73.13	74.95	2,785,341	+0.90(+1.21%)
Mar 31, 2016	74.58	74.84	73.54	74.06	4,411,771	-0.62(-0.83%)
Mar 30, 2016	73.98	75.00	73.94	74.68	5,228,925	+0.05(+0.07%)
Mar 29, 2016	73.48	74.88	72.57	74.62	3,039,791	+0.75(+1.01%)
Mar 28, 2016	74.46	74.69	73.02	73.87	1,534,733	-0.35(-0.47%)
Mar 24, 2016	73.54	74.22	74.22	74.22	3,003,195	+0.03(+0.04%)
Mar 23, 2016	76.05	76.13	74.12	74.19	2,236,728	-1.68(-2.22%)
Mar 22, 2016	74.63	75.93	74.35	75.87	2,142,784	+0.28(+0.37%)
Mar 21, 2016	75.54	76.36	74.82	75.59	2,343,189	-0.58(-0.76%)
Mar 18, 2016	74.40	76.25	74.21	76.17	4,839,451	+1.97(+2.66%)
Mar 17, 2016	72.31	74.36	72.31	74.19	4,113,559	+1.22(+1.66%)
Mar 16, 2016	71.66	73.17	71.43	72.98	4,751,253	+0.75(+1.04%)
Mar 15, 2016	71.71	72.37	70.57	72.23	4,386,138	+0.24(+0.33%)
Mar 14, 2016	71.25	72.38	70.75	71.99	2,597,684	+0.65(+0.91%)
Mar 11, 2016	71.26	71.61	70.54	71.34	4,317,712	+0.80(+1.14%)
Mar 10, 2016	70.72	71.65	68.87	70.54	2,952,788	+0.45(+0.64%)
Mar 09, 2016	69.02	70.32	67.96	70.09	3,069,467	+1.14(+1.66%)
Mar 08, 2016	69.62	70.15	68.08	68.95	3,180,347	-1.37(-1.95%)
Mar 07, 2016	69.95	71.54	68.91	70.32	4,076,517	+0.32(+0.46%)
Mar 04, 2016	69.11	71.65	68.87	70.00	4,683,938	+1.93(+2.83%)
Mar 03, 2016	69.11	69.18	67.23	68.07	2,925,866	-0.94(-1.36%)
Mar 02, 2016	67.83	69.35	67.81	69.01	3,276,221	+1.21(+1.78%)

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.