Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	62.74	62.98	62.51	62.84	1,343,719	-0.05(-0.08%)
May 27, 2016	61.96	62.89	62.89	62.89	697,604	+0.92(+1.49%)
May 26, 2016	61.76	62.03	61.64	61.97	531,312	+0.16(+0.26%)
May 25, 2016	61.19	61.84	61.19	61.81	823,259	+0.64(+1.04%)
May 24, 2016	60.32	61.25	60.28	61.17	1,096,012	+1.07(+1.78%)
May 23, 2016	59.98	60.32	59.90	60.10	1,007,860	+0.14(+0.23%)
May 20, 2016	58.97	60.10	58.91	59.96	1,184,803	+1.47(+2.52%)
May 19, 2016	58.59	58.79	58.36	58.49	822,732	-0.28(-0.48%)
May 18, 2016	58.42	59.14	58.42	58.77	957,422	+0.38(+0.65%)
May 17, 2016	58.46	58.80	58.25	58.39	1,584,426	-0.11(-0.19%)
May 16, 2016	58.70	58.73	58.03	58.51	1,989,438	-0.60(-1.02%)
May 13, 2016	59.16	59.36	58.97	59.11	742,055	-0.19(-0.32%)
May 12, 2016	59.90	59.95	59.02	59.30	797,656	-0.31(-0.52%)
May 11, 2016	59.62	59.84	59.51	59.61	1,641,669	-0.13(-0.21%)
May 10, 2016	59.40	59.75	59.11	59.74	799,042	+0.61(+1.03%)
May 09, 2016	59.23	59.50	58.99	59.13	479,342	-0.19(-0.32%)
May 06, 2016	59.17	59.37	58.94	59.32	918,137	-0.03(-0.04%)
May 05, 2016	59.09	59.55	59.07	59.34	1,312,786	+0.25(+0.42%)
May 04, 2016	59.17	59.71	59.04	59.10	506,320	-0.45(-0.76%)
May 03, 2016	59.87	59.87	59.34	59.55	1,032,377	-0.38(-0.63%)
May 02, 2016	60.14	60.14	59.64	59.93	1,019,292	+0.11(+0.19%)
Apr 29, 2016	60.39	60.44	59.47	59.82	1,037,252	-0.75(-1.24%)
Apr 28, 2016	61.55	61.55	60.48	60.57	1,737,142	-1.21(-1.95%)
Apr 27, 2016	60.94	61.83	60.94	61.77	1,453,063	+0.33(+0.54%)
Apr 26, 2016	61.30	61.82	61.17	61.44	1,249,165	+0.21(+0.35%)
Apr 25, 2016	61.39	61.62	61.06	61.23	687,890	-0.27(-0.43%)
Apr 22, 2016	61.62	62.06	61.29	61.49	866,840	-0.08(-0.12%)
Apr 21, 2016	62.43	62.94	61.32	61.57	1,260,418	-0.84(-1.34%)
Apr 20, 2016	62.35	62.44	61.63	62.41	741,614	-0.13(-0.21%)
Apr 19, 2016	62.34	62.66	62.14	62.53	768,543	+0.32(+0.51%)
Apr 18, 2016	62.03	62.33	61.80	62.22	619,936	+0.19(+0.30%)
Apr 15, 2016	62.05	62.11	61.47	62.03	577,491	+0.03(+0.06%)
Apr 14, 2016	61.90	62.18	61.52	62.00	609,901	-0.35(-0.56%)
Apr 13, 2016	61.77	62.36	61.74	62.35	647,181	+0.64(+1.04%)
Apr 12, 2016	61.77	61.93	61.31	61.71	1,402,109	-0.02(-0.03%)
Apr 11, 2016	61.94	62.18	61.70	61.72	2,647,238	+0.09(+0.14%)
Apr 08, 2016	61.95	62.19	61.48	61.64	711,278	-0.03(-0.06%)
Apr 07, 2016	62.00	62.17	61.41	61.67	1,441,625	-0.54(-0.87%)
Apr 06, 2016	61.15	62.28	61.15	62.21	1,321,318	+0.32(+0.51%)
Apr 05, 2016	62.01	62.39	61.81	61.89	792,093	-0.39(-0.63%)
Apr 04, 2016	62.57	62.63	62.06	62.29	1,007,362	-0.19(-0.30%)
Apr 01, 2016	62.21	62.65	61.91	62.47	1,034,629	+0.21(+0.33%)
Mar 31, 2016	62.18	62.41	61.51	62.27	1,115,523	+0.21(+0.34%)
Mar 30, 2016	62.02	62.59	61.92	62.06	1,427,071	+0.17(+0.28%)
Mar 29, 2016	60.69	61.92	60.52	61.88	1,129,871	+1.28(+2.12%)
Mar 28, 2016	60.69	60.95	60.59	60.60	739,493	+0.05(+0.08%)
Mar 24, 2016	60.64	60.55	60.55	60.55	1,036,207	-0.17(-0.28%)
Mar 23, 2016	61.21	61.21	60.69	60.72	602,112	-0.38(-0.62%)
Mar 22, 2016	60.97	61.21	60.71	61.10	581,290	+0.15(+0.25%)
Mar 21, 2016	60.72	60.99	60.52	60.94	421,798	+0.07(+0.11%)
Mar 18, 2016	60.79	61.00	60.44	60.88	1,742,795	+0.27(+0.45%)
Mar 17, 2016	60.27	60.69	59.99	60.60	889,252	+0.61(+1.01%)
Mar 16, 2016	59.37	60.09	59.11	59.99	1,047,444	+0.40(+0.67%)
Mar 15, 2016	59.21	59.82	59.21	59.59	1,424,535	+0.10(+0.17%)
Mar 14, 2016	58.99	59.54	58.99	59.49	1,460,026	+0.29(+0.49%)
Mar 11, 2016	59.01	59.36	58.81	59.20	1,688,327	+0.44(+0.76%)
Mar 10, 2016	58.27	59.16	58.27	58.75	2,184,911	+0.55(+0.94%)
Mar 09, 2016	58.10	58.46	57.98	58.21	1,516,109	+0.28(+0.49%)
Mar 08, 2016	58.52	58.87	57.91	57.92	1,991,666	-0.95(-1.61%)
Mar 07, 2016	58.23	58.94	58.19	58.87	714,418	+0.45(+0.78%)
Mar 04, 2016	59.05	59.05	58.18	58.42	2,876,454	-0.33(-0.57%)
Mar 03, 2016	58.46	58.76	58.22	58.75	1,675,171	+0.24(+0.41%)
Mar 02, 2016	58.93	58.93	58.22	58.52	1,586,713	-0.48(-0.81%)

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.