Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	69.81	69.81	68.86	69.51	1,920,463	+0.03(+0.04%)
May 27, 2016	69.46	69.48	69.48	69.48	732,913	+0.22(+0.31%)
May 26, 2016	68.97	69.61	68.71	69.27	1,068,298	+0.28(+0.41%)
May 25, 2016	68.82	69.08	67.91	68.98	1,120,121	+0.22(+0.32%)
May 24, 2016	68.30	69.15	68.00	68.77	1,234,758	+0.61(+0.90%)
May 23, 2016	68.22	68.47	67.72	68.15	994,996	+0.09(+0.13%)
May 20, 2016	67.44	68.08	66.79	68.06	1,610,946	+0.96(+1.43%)
May 19, 2016	67.58	68.18	66.93	67.11	1,355,399	-1.08(-1.58%)
May 18, 2016	68.68	69.10	67.43	68.18	1,272,909	-0.67(-0.97%)
May 17, 2016	69.54	69.72	68.29	68.85	1,534,111	-1.11(-1.59%)
May 16, 2016	69.46	70.25	69.10	69.96	774,414	+0.45(+0.65%)
May 13, 2016	69.87	70.19	69.31	69.51	626,278	-0.32(-0.46%)
May 12, 2016	68.76	70.02	67.96	69.84	1,345,655	+1.21(+1.77%)
May 11, 2016	70.25	70.25	67.82	68.62	1,206,049	-1.69(-2.40%)
May 10, 2016	69.91	70.31	69.66	70.31	1,446,600	+0.52(+0.74%)
May 09, 2016	69.21	69.86	68.78	69.80	961,830	+0.69(+1.00%)
May 06, 2016	67.98	69.26	67.72	69.11	1,068,968	+1.27(+1.87%)
May 05, 2016	67.44	68.13	67.09	67.84	951,395	+0.22(+0.33%)
May 04, 2016	66.17	68.82	65.82	67.61	1,901,597	+1.16(+1.74%)
May 03, 2016	65.16	66.59	65.16	66.46	1,658,138	+1.50(+2.31%)
May 02, 2016	63.54	65.18	63.52	64.95	944,288	+1.44(+2.26%)
Apr 29, 2016	63.97	64.36	62.88	63.52	1,178,678	-0.89(-1.38%)
Apr 28, 2016	63.73	64.95	63.73	64.41	806,187	+0.08(+0.13%)
Apr 27, 2016	65.25	65.55	63.58	64.32	859,243	-0.88(-1.35%)
Apr 26, 2016	64.77	65.75	64.77	65.21	1,239,980	+0.57(+0.88%)
Apr 25, 2016	64.10	64.84	64.01	64.64	777,235	+0.34(+0.52%)
Apr 22, 2016	63.84	64.44	63.49	64.30	1,499,611	+0.46(+0.71%)
Apr 21, 2016	65.39	65.61	63.60	63.85	1,522,391	-1.60(-2.44%)
Apr 20, 2016	65.81	66.07	65.15	65.45	1,750,770	-0.39(-0.59%)
Apr 19, 2016	67.74	68.10	65.31	65.83	2,216,395	-1.88(-2.77%)
Apr 18, 2016	67.39	67.94	66.76	67.71	1,264,780	+0.28(+0.41%)
Apr 15, 2016	66.76	67.64	66.69	67.44	948,119	+0.70(+1.04%)
Apr 14, 2016	68.12	68.32	66.51	66.74	1,508,094	-1.67(-2.44%)
Apr 13, 2016	69.14	69.25	67.80	68.41	1,099,004	-0.48(-0.69%)
Apr 12, 2016	68.75	69.06	68.30	68.89	1,330,087	+0.13(+0.20%)
Apr 11, 2016	69.98	70.11	68.75	68.75	785,178	-1.22(-1.74%)
Apr 08, 2016	69.51	70.45	69.12	69.97	772,865	+0.66(+0.95%)
Apr 07, 2016	69.64	69.78	68.77	69.31	1,131,394	-0.58(-0.83%)
Apr 06, 2016	69.18	69.91	68.92	69.89	921,415	+0.64(+0.92%)
Apr 05, 2016	69.42	69.87	69.15	69.26	557,739	-0.64(-0.92%)
Apr 04, 2016	70.24	70.41	68.98	69.90	1,268,477	-0.02(-0.02%)
Apr 01, 2016	69.72	70.28	69.33	69.92	1,031,328	+0.04(+0.05%)
Mar 31, 2016	69.21	69.89	69.11	69.88	992,307	+0.71(+1.03%)
Mar 30, 2016	69.76	69.84	68.91	69.17	1,083,757	-0.35(-0.51%)
Mar 29, 2016	68.39	69.54	68.09	69.52	1,166,255	+1.38(+2.03%)
Mar 28, 2016	67.42	68.41	67.37	68.14	736,732	+0.78(+1.17%)
Mar 24, 2016	66.67	67.35	67.35	67.35	1,176,540	+0.53(+0.79%)
Mar 23, 2016	66.43	67.44	66.20	66.82	1,322,580	+0.55(+0.82%)
Mar 22, 2016	65.77	66.87	65.77	66.28	1,680,863	+0.10(+0.15%)
Mar 21, 2016	66.81	67.36	65.98	66.18	1,546,963	-0.82(-1.23%)
Mar 18, 2016	68.32	68.56	66.76	67.00	4,118,890	-1.24(-1.82%)
Mar 17, 2016	67.34	68.49	67.16	68.24	1,345,338	+0.97(+1.44%)
Mar 16, 2016	65.59	67.47	65.37	67.27	1,360,450	+1.29(+1.95%)
Mar 15, 2016	65.06	66.58	65.05	65.98	1,271,948	+0.73(+1.11%)
Mar 14, 2016	64.95	65.39	64.64	65.26	1,068,478	+0.15(+0.23%)
Mar 11, 2016	64.34	65.14	63.73	65.11	1,381,878	+1.88(+2.97%)
Mar 10, 2016	63.50	63.85	62.47	63.23	1,398,966	+0.16(+0.25%)
Mar 09, 2016	62.04	63.58	61.93	63.08	1,494,258	+1.11(+1.80%)
Mar 08, 2016	61.91	62.87	61.64	61.96	1,794,026	-0.11(-0.18%)
Mar 07, 2016	61.95	62.74	61.63	62.07	1,647,456	-0.28(-0.45%)
Mar 04, 2016	62.99	63.11	62.12	62.36	1,548,702	-0.63(-1.00%)
Mar 03, 2016	64.09	64.17	62.19	62.99	1,516,664	-1.08(-1.69%)
Mar 02, 2016	62.38	64.09	62.09	64.07	1,921,860	+1.52(+2.43%)

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.