Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	65.08	65.11	64.31	64.76	905,659	-0.25(-0.39%)
May 27, 2016	64.43	65.01	65.01	65.01	539,346	+0.62(+0.96%)
May 26, 2016	64.90	65.28	64.36	64.40	422,705	-0.47(-0.72%)
May 25, 2016	64.93	65.32	64.72	64.86	571,260	+0.35(+0.55%)
May 24, 2016	63.97	64.62	63.84	64.51	530,915	+0.91(+1.43%)
May 23, 2016	63.50	64.22	63.50	63.60	892,757	+0.12(+0.19%)
May 20, 2016	64.05	64.32	63.45	63.48	2,014,920	-1.13(-1.76%)
May 19, 2016	64.36	64.71	63.82	64.61	694,300	+0.16(+0.24%)
May 18, 2016	65.09	65.23	64.19	64.46	843,691	-0.76(-1.17%)
May 17, 2016	66.12	66.23	64.79	65.22	804,948	-1.23(-1.85%)
May 16, 2016	65.58	66.64	65.50	66.45	570,531	+1.00(+1.53%)
May 13, 2016	66.00	66.51	65.13	65.44	919,801	-0.68(-1.03%)
May 12, 2016	66.05	66.45	65.59	66.13	849,245	+0.49(+0.75%)
May 11, 2016	66.21	66.21	65.17	65.63	688,410	-0.56(-0.85%)
May 10, 2016	65.20	66.20	65.05	66.20	659,055	+1.09(+1.68%)
May 09, 2016	64.79	65.29	64.70	65.11	691,021	+0.28(+0.43%)
May 06, 2016	64.08	64.84	63.67	64.83	684,487	+0.70(+1.09%)
May 05, 2016	64.08	64.47	63.91	64.13	746,818	+0.07(+0.11%)
May 04, 2016	64.59	65.03	63.55	64.06	970,590	-1.03(-1.58%)
May 03, 2016	64.08	65.11	63.40	65.09	2,042,595	+0.71(+1.10%)
May 02, 2016	62.91	64.49	62.57	64.38	1,038,165	+1.51(+2.40%)
Apr 29, 2016	63.53	63.53	62.58	62.87	1,289,015	-0.72(-1.13%)
Apr 28, 2016	63.90	64.07	63.24	63.59	1,560,105	-0.89(-1.38%)
Apr 27, 2016	63.71	65.06	63.70	64.48	1,408,417	+1.50(+2.38%)
Apr 26, 2016	63.06	63.20	62.73	62.98	1,206,875	-0.04(-0.07%)
Apr 25, 2016	63.43	63.43	62.85	63.03	447,798	-0.63(-0.99%)
Apr 22, 2016	63.22	63.70	62.78	63.66	774,077	+0.61(+0.98%)
Apr 21, 2016	63.35	63.85	62.92	63.05	607,385	-0.18(-0.29%)
Apr 20, 2016	63.56	63.82	63.17	63.23	621,313	-0.32(-0.50%)
Apr 19, 2016	63.80	64.36	63.50	63.55	674,317	+0.00(+0.00%)
Apr 18, 2016	62.59	63.55	62.37	63.55	632,243	+0.69(+1.10%)
Apr 15, 2016	62.35	62.91	62.35	62.85	634,243	+0.50(+0.81%)
Apr 14, 2016	62.53	62.85	62.27	62.35	530,489	-0.26(-0.41%)
Apr 13, 2016	62.30	62.68	61.88	62.61	677,273	+0.61(+0.98%)
Apr 12, 2016	61.79	62.18	61.69	62.01	893,065	+0.22(+0.35%)
Apr 11, 2016	62.20	62.59	61.70	61.79	874,425	-0.31(-0.50%)
Apr 08, 2016	62.47	62.76	61.91	62.10	768,661	+0.13(+0.21%)
Apr 07, 2016	62.75	62.92	61.76	61.97	1,347,275	-1.26(-1.99%)
Apr 06, 2016	62.46	63.34	62.28	63.23	954,770	+0.83(+1.33%)
Apr 05, 2016	62.95	63.04	62.04	62.40	1,122,210	-0.66(-1.04%)
Apr 04, 2016	63.21	63.40	62.61	63.05	1,179,060	-0.03(-0.06%)
Apr 01, 2016	62.12	63.17	61.95	63.09	1,157,593	+0.65(+1.04%)
Mar 31, 2016	62.70	62.80	62.16	62.44	904,992	-0.25(-0.40%)
Mar 30, 2016	62.88	62.90	62.12	62.69	453,879	-0.03(-0.04%)
Mar 29, 2016	61.76	62.76	61.57	62.72	675,161	+1.00(+1.63%)
Mar 28, 2016	61.74	61.95	61.57	61.71	502,977	+0.24(+0.39%)
Mar 24, 2016	61.51	61.47	61.47	61.47	654,707	-0.31(-0.50%)
Mar 23, 2016	61.57	62.21	61.43	61.78	935,593	-0.08(-0.13%)
Mar 22, 2016	61.41	62.31	61.31	61.86	958,178	+0.41(+0.66%)
Mar 21, 2016	61.01	61.53	61.01	61.45	904,812	+0.44(+0.72%)
Mar 18, 2016	60.60	61.25	60.32	61.01	4,797,878	+0.57(+0.95%)
Mar 17, 2016	60.18	60.61	59.83	60.44	1,532,769	+0.52(+0.87%)
Mar 16, 2016	59.66	60.18	59.17	59.92	1,066,675	+0.16(+0.28%)
Mar 15, 2016	59.44	60.10	59.19	59.75	1,228,753	-0.19(-0.32%)
Mar 14, 2016	60.29	60.44	59.59	59.95	1,232,860	-0.54(-0.89%)
Mar 11, 2016	60.92	60.92	59.76	60.48	998,090	+0.19(+0.32%)
Mar 10, 2016	60.01	60.73	59.69	60.29	1,153,786	+0.46(+0.77%)
Mar 09, 2016	59.38	60.36	58.93	59.83	1,345,177	+0.80(+1.35%)
Mar 08, 2016	58.61	59.51	58.08	59.04	1,129,799	+0.21(+0.35%)
Mar 07, 2016	58.41	58.83	58.25	58.83	1,282,281	+0.07(+0.12%)
Mar 04, 2016	58.88	59.05	58.45	58.76	1,287,220	-0.33(-0.56%)
Mar 03, 2016	58.39	59.17	58.15	59.09	1,167,857	+0.68(+1.17%)
Mar 02, 2016	57.66	58.78	57.46	58.40	1,323,198	+0.57(+0.99%)

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.