Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	65.79	66.27	65.51	65.93	386,224	+0.17(+0.26%)
May 27, 2016	65.02	65.76	65.76	65.76	403,200	+0.32(+0.49%)
May 26, 2016	64.97	65.80	64.48	65.44	761,765	+0.43(+0.66%)
May 25, 2016	65.12	65.84	64.85	65.01	643,738	+0.26(+0.40%)
May 24, 2016	63.40	65.46	63.40	64.75	644,919	+1.79(+2.84%)
May 23, 2016	63.39	63.90	62.82	62.96	662,160	-0.10(-0.16%)
May 20, 2016	61.60	63.07	61.47	63.06	553,577	+1.86(+3.04%)
May 19, 2016	60.99	61.91	60.08	61.20	460,792	+0.09(+0.15%)
May 18, 2016	60.57	62.00	60.27	61.11	643,831	+0.21(+0.34%)
May 17, 2016	61.29	61.78	60.48	60.90	713,029	-0.37(-0.60%)
May 16, 2016	61.35	61.95	60.80	61.27	525,961	+0.29(+0.48%)
May 13, 2016	59.75	61.47	59.56	60.98	955,863	+1.01(+1.68%)
May 12, 2016	60.50	60.56	59.00	59.97	472,676	-0.32(-0.53%)
May 11, 2016	60.15	60.82	60.03	60.29	582,148	-0.10(-0.17%)
May 10, 2016	58.91	60.46	58.49	60.39	522,775	+1.81(+3.09%)
May 09, 2016	58.39	59.22	58.09	58.58	425,438	-0.01(-0.02%)
May 06, 2016	58.31	59.05	57.74	58.59	488,465	-0.26(-0.44%)
May 05, 2016	58.95	59.52	58.75	58.85	444,509	-0.05(-0.08%)
May 04, 2016	59.51	59.73	58.57	58.90	557,994	-0.92(-1.54%)
May 03, 2016	60.81	61.36	59.63	59.82	485,277	-1.57(-2.56%)
May 02, 2016	60.95	61.78	60.88	61.39	701,087	+0.85(+1.40%)
Apr 29, 2016	61.50	61.86	59.88	60.54	735,925	-0.98(-1.59%)
Apr 28, 2016	63.06	64.42	61.28	61.52	1,192,359	-4.15(-6.32%)
Apr 27, 2016	64.74	66.02	64.74	65.67	426,351	+0.44(+0.67%)
Apr 26, 2016	65.79	66.34	64.64	65.23	659,034	-0.75(-1.14%)
Apr 25, 2016	66.37	66.94	65.79	65.98	600,081	-0.14(-0.21%)
Apr 22, 2016	68.13	68.36	65.76	66.12	782,216	-1.48(-2.19%)
Apr 21, 2016	67.65	68.13	66.92	67.60	1,205,676	+0.30(+0.45%)
Apr 20, 2016	64.80	68.57	64.13	67.30	2,730,845	+8.48(+14.42%)
Apr 19, 2016	58.57	59.76	58.00	58.82	980,226	+0.30(+0.51%)
Apr 18, 2016	57.25	58.62	57.00	58.52	496,462	+1.21(+2.11%)
Apr 15, 2016	56.71	57.35	56.56	57.31	471,761	+0.32(+0.56%)
Apr 14, 2016	57.04	57.29	56.27	56.99	309,457	-0.26(-0.45%)
Apr 13, 2016	55.97	57.38	55.42	57.25	442,423	+1.66(+2.99%)
Apr 12, 2016	55.48	55.98	54.16	55.59	435,147	+0.07(+0.13%)
Apr 11, 2016	56.31	57.62	55.51	55.52	545,359	-0.44(-0.79%)
Apr 08, 2016	56.32	56.49	54.90	55.96	335,659	+0.16(+0.29%)
Apr 07, 2016	57.06	57.38	55.57	55.80	433,294	-1.74(-3.02%)
Apr 06, 2016	55.30	57.66	55.04	57.54	574,649	+2.14(+3.86%)
Apr 05, 2016	55.77	56.20	54.98	55.40	986,232	-0.75(-1.34%)
Apr 04, 2016	57.19	57.19	55.91	56.15	623,838	-0.80(-1.40%)
Apr 01, 2016	56.48	57.18	56.18	56.95	412,185	+0.08(+0.14%)
Mar 31, 2016	57.47	57.66	56.68	56.87	879,652	-0.49(-0.85%)
Mar 30, 2016	56.98	57.80	56.68	57.36	771,618	+0.87(+1.54%)
Mar 29, 2016	52.78	56.56	52.72	56.49	1,072,115	+3.71(+7.03%)
Mar 28, 2016	54.73	54.98	52.05	52.78	889,888	-2.11(-3.84%)
Mar 24, 2016	54.32	54.89	54.89	54.89	680,300	+0.10(+0.18%)
Mar 23, 2016	55.94	56.08	54.77	54.79	640,765	-1.11(-1.99%)
Mar 22, 2016	55.64	56.39	55.64	55.90	432,344	-0.26(-0.46%)
Mar 21, 2016	57.16	57.19	56.00	56.16	479,246	-1.22(-2.13%)
Mar 18, 2016	57.61	58.17	57.04	57.38	728,594	-0.02(-0.03%)
Mar 17, 2016	56.87	57.83	56.10	57.40	492,811	+0.33(+0.58%)
Mar 16, 2016	56.26	57.30	56.17	57.07	368,862	+0.52(+0.92%)
Mar 15, 2016	57.09	57.49	56.34	56.55	549,441	-0.89(-1.55%)
Mar 14, 2016	57.66	57.95	56.89	57.44	391,058	-0.53(-0.91%)
Mar 11, 2016	56.45	58.23	56.39	57.97	442,919	+1.92(+3.43%)
Mar 10, 2016	56.23	57.47	55.18	56.05	592,248	-0.08(-0.14%)
Mar 09, 2016	56.85	57.68	55.78	56.13	697,994	-0.29(-0.51%)
Mar 08, 2016	57.10	57.61	56.13	56.42	545,502	-1.33(-2.30%)
Mar 07, 2016	58.13	58.65	56.87	57.75	537,057	-0.67(-1.15%)
Mar 04, 2016	59.52	59.89	58.12	58.42	629,083	-0.81(-1.37%)
Mar 03, 2016	57.50	59.35	56.54	59.23	830,885	+1.83(+3.19%)
Mar 02, 2016	58.18	58.34	56.71	57.40	475,205	-1.01(-1.73%)

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.