Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	64.30	65.22	64.20	64.62	576,540	+0.52(+0.81%)
May 27, 2016	63.31	64.10	64.10	64.10	412,300	+0.75(+1.18%)
May 26, 2016	63.51	63.76	63.16	63.35	468,029	+0.18(+0.28%)
May 25, 2016	63.59	64.00	62.90	63.17	711,169	-0.06(-0.09%)
May 24, 2016	62.12	63.27	61.84	63.23	431,146	+1.23(+1.98%)
May 23, 2016	61.65	62.15	61.28	62.00	451,085	+0.41(+0.67%)
May 20, 2016	61.19	62.34	61.01	61.59	445,519	+0.55(+0.90%)
May 19, 2016	60.80	61.41	60.22	61.04	391,280	-0.26(-0.42%)
May 18, 2016	60.48	61.80	59.60	61.30	486,639	+0.39(+0.64%)
May 17, 2016	61.25	61.87	60.62	60.91	541,365	-0.43(-0.70%)
May 16, 2016	60.23	62.11	59.97	61.34	670,637	+1.13(+1.88%)
May 13, 2016	60.10	60.84	59.90	60.21	486,824	-0.13(-0.22%)
May 12, 2016	61.00	61.03	59.31	60.34	583,060	-0.38(-0.63%)
May 11, 2016	60.64	61.59	60.55	60.72	548,505	-0.35(-0.57%)
May 10, 2016	59.90	61.07	59.64	61.07	610,625	+1.38(+2.31%)
May 09, 2016	60.11	60.47	59.35	59.69	673,718	+0.16(+0.27%)
May 06, 2016	59.18	59.84	58.68	59.53	520,842	-0.09(-0.15%)
May 05, 2016	59.51	59.88	59.10	59.62	873,934	+0.35(+0.59%)
May 04, 2016	59.41	60.21	59.07	59.27	881,226	+0.05(+0.08%)
May 03, 2016	61.39	61.68	58.09	59.22	1,352,807	+0.16(+0.27%)
May 02, 2016	60.57	60.65	58.63	59.06	1,452,486	-3.04(-4.90%)
Apr 29, 2016	62.71	62.91	61.41	62.10	995,947	-1.08(-1.71%)
Apr 28, 2016	64.45	64.49	63.03	63.18	455,287	-1.92(-2.95%)
Apr 27, 2016	64.70	65.36	64.14	65.10	554,450	+0.43(+0.66%)
Apr 26, 2016	64.00	65.09	63.80	64.67	475,595	+1.10(+1.73%)
Apr 25, 2016	63.16	63.81	63.06	63.57	463,508	-0.05(-0.08%)
Apr 22, 2016	63.68	64.50	63.17	63.62	616,904	-0.06(-0.09%)
Apr 21, 2016	64.47	64.66	63.62	63.68	462,740	-0.92(-1.42%)
Apr 20, 2016	64.58	64.93	64.00	64.60	331,524	-0.11(-0.17%)
Apr 19, 2016	64.75	65.22	64.45	64.71	635,363	+0.21(+0.33%)
Apr 18, 2016	64.22	64.65	63.91	64.50	467,317	+0.28(+0.44%)
Apr 15, 2016	64.22	64.43	63.81	64.22	443,554	+0.08(+0.12%)
Apr 14, 2016	64.60	64.60	63.44	64.14	460,574	-0.50(-0.77%)
Apr 13, 2016	63.99	64.84	63.60	64.64	511,257	+1.10(+1.73%)
Apr 12, 2016	63.61	64.18	63.04	63.54	469,146	+0.33(+0.52%)
Apr 11, 2016	63.68	64.45	63.14	63.21	291,382	-0.05(-0.08%)
Apr 08, 2016	63.13	64.00	63.05	63.26	350,739	+0.60(+0.96%)
Apr 07, 2016	63.60	63.76	61.99	62.66	591,143	-1.48(-2.31%)
Apr 06, 2016	63.54	64.37	62.82	64.14	546,771	+0.52(+0.82%)
Apr 05, 2016	63.20	63.99	63.03	63.62	502,219	-0.16(-0.25%)
Apr 04, 2016	65.28	65.52	63.65	63.78	457,699	-1.54(-2.36%)
Apr 01, 2016	63.89	65.37	63.58	65.32	657,670	+0.91(+1.41%)
Mar 31, 2016	63.85	64.59	63.49	64.41	517,999	+0.65(+1.02%)
Mar 30, 2016	64.30	64.36	63.34	63.76	377,340	-0.13(-0.20%)
Mar 29, 2016	62.15	63.99	61.74	63.89	577,789	+1.37(+2.19%)
Mar 28, 2016	63.09	63.09	62.31	62.52	468,449	-0.22(-0.35%)
Mar 24, 2016	62.27	62.74	62.74	62.74	404,600	+0.25(+0.40%)
Mar 23, 2016	63.27	63.26	62.40	62.49	487,827	-0.78(-1.23%)
Mar 22, 2016	62.79	64.30	62.69	63.27	665,561	+0.24(+0.38%)
Mar 21, 2016	63.10	63.19	62.61	63.03	509,131	-0.13(-0.21%)
Mar 18, 2016	61.77	63.30	61.75	63.16	1,467,963	+1.33(+2.15%)
Mar 17, 2016	61.29	62.00	60.69	61.83	561,071	+0.14(+0.23%)
Mar 16, 2016	61.17	61.96	60.98	61.69	653,730	+0.44(+0.72%)
Mar 15, 2016	60.74	61.36	60.46	61.25	512,945	+0.22(+0.36%)
Mar 14, 2016	61.59	61.82	60.93	61.03	466,441	+0.13(+0.21%)
Mar 11, 2016	60.00	61.00	59.84	60.90	362,986	+1.38(+2.32%)
Mar 10, 2016	60.69	60.91	59.02	59.52	344,007	-0.83(-1.38%)
Mar 09, 2016	59.65	60.43	59.27	60.35	644,764	+0.95(+1.60%)
Mar 08, 2016	60.18	60.25	58.91	59.40	583,778	-1.27(-2.09%)
Mar 07, 2016	59.27	60.67	59.27	60.67	654,576	+0.77(+1.29%)
Mar 04, 2016	59.04	60.25	58.79	59.90	728,209	+0.56(+0.94%)
Mar 03, 2016	59.11	59.40	58.70	59.34	593,432	+0.27(+0.46%)
Mar 02, 2016	58.87	59.69	58.45	59.07	454,026	+0.07(+0.12%)

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.