Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.76	64.11	63.02	63.24	3,871,645	-0.16(-0.26%)
May 27, 2016	63.69	63.40	63.40	63.40	2,702,614	-0.57(-0.89%)
May 26, 2016	64.94	65.24	63.90	63.97	3,045,690	-0.61(-0.94%)
May 25, 2016	64.12	64.81	63.96	64.57	3,724,995	+0.46(+0.72%)
May 24, 2016	63.57	64.57	62.69	64.12	4,261,292	+0.95(+1.50%)
May 23, 2016	62.02	63.63	61.97	63.17	4,136,750	+0.27(+0.43%)
May 20, 2016	62.64	63.20	61.82	62.89	4,275,042	+0.65(+1.05%)
May 19, 2016	61.52	62.33	60.36	62.24	4,886,267	-0.26(-0.41%)
May 18, 2016	63.24	63.85	62.09	62.50	3,207,174	-0.90(-1.42%)
May 17, 2016	62.80	64.11	62.48	63.40	5,085,050	+0.68(+1.09%)
May 16, 2016	61.90	63.28	61.90	62.72	3,850,474	+1.59(+2.59%)
May 13, 2016	62.34	62.93	61.09	61.13	4,141,623	-1.44(-2.30%)
May 12, 2016	63.26	63.62	61.83	62.57	2,931,113	+0.14(+0.22%)
May 11, 2016	61.70	63.12	60.80	62.43	4,106,791	+0.46(+0.74%)
May 10, 2016	61.22	62.06	61.18	61.97	5,261,740	+0.85(+1.39%)
May 09, 2016	60.79	61.27	59.88	61.12	3,863,203	-0.03(-0.05%)
May 06, 2016	61.27	63.46	60.68	61.15	6,524,001	-2.01(-3.17%)
May 05, 2016	62.52	64.32	62.30	63.16	6,699,054	+1.49(+2.42%)
May 04, 2016	62.65	63.73	61.25	61.67	4,834,452	-1.00(-1.60%)
May 03, 2016	63.30	63.91	62.22	62.67	4,900,141	-1.67(-2.60%)
May 02, 2016	63.99	64.56	62.71	64.34	5,533,305	+0.12(+0.19%)
Apr 29, 2016	64.29	64.70	62.98	64.22	5,880,471	+0.57(+0.89%)
Apr 28, 2016	65.17	65.87	63.42	63.65	4,201,699	-2.04(-3.10%)
Apr 27, 2016	65.05	66.40	64.54	65.69	4,882,773	+1.34(+2.09%)
Apr 26, 2016	62.58	64.40	62.16	64.34	4,702,163	+2.35(+3.79%)
Apr 25, 2016	62.48	62.58	61.43	61.99	3,638,567	-0.90(-1.43%)
Apr 22, 2016	61.92	63.56	61.79	62.89	4,062,135	+1.37(+2.22%)
Apr 21, 2016	61.70	62.41	61.18	61.53	4,292,851	-0.16(-0.26%)
Apr 20, 2016	60.73	62.23	59.57	61.69	5,231,491	+0.19(+0.30%)
Apr 19, 2016	61.03	62.32	60.39	61.50	4,927,552	+1.31(+2.18%)
Apr 18, 2016	57.55	60.38	57.18	60.19	4,614,192	+1.34(+2.28%)
Apr 15, 2016	60.17	60.17	58.35	58.85	6,264,162	-1.63(-2.70%)
Apr 14, 2016	60.65	61.12	59.85	60.48	3,430,942	+0.02(+0.04%)
Apr 13, 2016	60.32	60.77	59.32	60.45	5,955,703	+0.34(+0.57%)
Apr 12, 2016	57.75	60.36	57.04	60.11	7,127,641	+2.71(+4.73%)
Apr 11, 2016	57.30	58.00	57.16	57.40	4,458,045	+0.42(+0.73%)
Apr 08, 2016	56.90	57.00	56.18	56.98	4,146,454	+1.57(+2.83%)
Apr 07, 2016	54.90	55.90	54.59	55.41	3,890,881	+0.18(+0.32%)
Apr 06, 2016	54.82	55.62	54.10	55.24	5,362,764	+0.53(+0.96%)
Apr 05, 2016	54.20	55.34	54.03	54.71	4,470,466	+0.18(+0.33%)
Apr 04, 2016	56.21	56.33	54.38	54.53	4,451,890	-1.34(-2.40%)
Apr 01, 2016	54.95	56.21	54.69	55.87	6,631,819	-0.42(-0.74%)
Mar 31, 2016	56.99	57.72	56.13	56.29	7,303,974	-0.84(-1.47%)
Mar 30, 2016	59.28	59.33	57.07	57.13	5,331,855	-1.39(-2.37%)
Mar 29, 2016	56.75	58.66	56.73	58.52	4,181,271	+0.71(+1.23%)
Mar 28, 2016	57.62	57.98	57.02	57.80	3,389,323	+0.18(+0.31%)
Mar 24, 2016	56.17	57.62	57.62	57.62	4,669,352	-0.03(-0.05%)
Mar 23, 2016	58.52	59.36	57.27	57.66	4,952,162	-1.21(-2.06%)
Mar 22, 2016	58.47	59.91	58.46	58.87	3,667,409	-0.05(-0.08%)
Mar 21, 2016	58.18	59.19	57.85	58.91	3,738,071	+0.26(+0.44%)
Mar 18, 2016	60.11	60.26	57.88	58.66	9,613,055	-0.67(-1.14%)
Mar 17, 2016	58.68	60.07	58.31	59.33	6,027,130	+1.13(+1.95%)
Mar 16, 2016	57.68	58.38	56.37	58.20	6,294,425	+1.11(+1.94%)
Mar 15, 2016	57.25	57.68	55.76	57.09	5,042,079	-0.91(-1.56%)
Mar 14, 2016	57.17	58.52	56.84	58.00	4,111,097	-0.31(-0.53%)
Mar 11, 2016	56.73	58.86	56.61	58.31	5,521,061	+2.26(+4.03%)
Mar 10, 2016	55.19	56.51	54.53	56.05	5,877,238	+0.01(+0.01%)
Mar 09, 2016	55.52	56.23	54.14	56.04	6,051,522	+1.32(+2.41%)
Mar 08, 2016	57.90	58.04	54.66	54.72	8,507,651	-3.81(-6.51%)
Mar 07, 2016	55.16	58.58	54.46	58.53	10,890,432	+3.15(+5.69%)
Mar 04, 2016	54.22	54.45	53.31	55.38	10,225,755	+1.68(+3.12%)
Mar 03, 2016	51.92	54.03	51.33	53.71	8,567,084	+1.75(+3.36%)
Mar 02, 2016	50.37	52.06	49.74	51.96	6,760,710	+1.54(+3.05%)

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.