Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	62.77	62.91	61.89	62.09	18,894,748	-0.69(-1.10%)
May 27, 2016	62.35	62.78	62.78	62.78	10,761,569	+0.15(+0.23%)
May 26, 2016	62.95	63.09	62.26	62.63	11,280,477	-0.32(-0.51%)
May 25, 2016	62.67	63.03	62.49	62.95	13,736,236	+0.41(+0.66%)
May 24, 2016	62.70	63.05	62.46	62.54	14,418,583	+0.05(+0.08%)
May 23, 2016	62.08	62.70	61.95	62.49	16,869,552	-0.10(-0.16%)
May 20, 2016	63.04	63.05	62.34	62.59	18,913,896	-0.26(-0.41%)
May 19, 2016	61.80	62.88	61.69	62.85	20,639,742	+0.53(+0.85%)
May 18, 2016	62.63	62.77	61.83	62.32	13,875,643	-0.13(-0.20%)
May 17, 2016	62.26	62.71	62.21	62.44	14,101,771	-0.03(-0.04%)
May 16, 2016	62.21	62.54	62.08	62.47	12,385,667	+0.63(+1.03%)
May 13, 2016	62.27	62.54	61.73	61.84	13,937,664	-0.70(-1.13%)
May 12, 2016	62.63	62.72	62.18	62.54	15,370,501	+0.60(+0.97%)
May 11, 2016	62.19	62.55	61.88	61.94	16,716,028	-0.30(-0.48%)
May 10, 2016	61.49	62.25	61.43	62.24	18,080,830	+0.98(+1.60%)
May 09, 2016	61.28	61.39	60.33	61.26	16,133,279	+0.04(+0.07%)
May 06, 2016	60.49	61.34	60.49	61.22	11,520,627	+0.33(+0.53%)
May 05, 2016	61.39	61.54	60.60	60.89	12,608,484	+0.07(+0.11%)
May 04, 2016	61.07	61.38	60.59	60.82	15,327,064	-0.12(-0.19%)
May 03, 2016	61.14	61.30	60.42	60.94	14,656,679	-0.71(-1.14%)
May 02, 2016	61.03	61.89	60.92	61.65	14,853,747	+0.50(+0.83%)
Apr 29, 2016	61.34	62.10	60.69	61.14	25,859,454	+0.26(+0.42%)
Apr 28, 2016	60.77	61.40	60.52	60.89	16,301,395	-0.30(-0.49%)
Apr 27, 2016	60.83	61.36	60.40	61.18	15,127,529	+0.57(+0.95%)
Apr 26, 2016	60.69	60.82	60.22	60.61	13,626,155	+0.21(+0.34%)
Apr 25, 2016	60.24	60.45	59.73	60.40	11,676,789	-0.14(-0.23%)
Apr 22, 2016	60.34	60.62	60.05	60.54	13,230,238	+0.51(+0.85%)
Apr 21, 2016	59.89	60.76	59.88	60.03	17,458,432	-0.01(-0.01%)
Apr 20, 2016	59.64	60.48	59.46	60.04	22,044,182	+0.41(+0.68%)
Apr 19, 2016	59.38	59.69	58.94	59.63	14,970,453	+0.30(+0.50%)
Apr 18, 2016	58.77	59.39	58.00	59.33	13,151,808	+0.56(+0.95%)
Apr 15, 2016	59.00	59.25	58.64	58.77	16,308,902	-0.32(-0.54%)
Apr 14, 2016	58.79	59.41	58.63	59.09	15,362,185	+0.42(+0.71%)
Apr 13, 2016	58.45	58.73	58.13	58.67	13,351,743	+0.33(+0.57%)
Apr 12, 2016	57.88	58.54	57.66	58.34	14,437,443	+0.71(+1.24%)
Apr 11, 2016	57.64	58.27	57.60	57.63	14,349,450	+0.08(+0.13%)
Apr 08, 2016	57.62	57.72	57.30	57.55	13,556,040	+0.58(+1.02%)
Apr 07, 2016	57.24	57.53	56.75	56.97	11,952,002	-0.65(-1.13%)
Apr 06, 2016	57.19	57.73	56.92	57.62	13,470,693	+0.76(+1.34%)
Apr 05, 2016	57.14	57.50	56.71	56.86	15,102,901	-0.66(-1.14%)
Apr 04, 2016	57.45	58.03	57.26	57.52	11,638,912	+0.14(+0.24%)
Apr 01, 2016	56.99	57.68	56.99	57.38	17,689,816	-0.44(-0.75%)
Mar 31, 2016	58.15	58.85	57.82	57.82	20,091,788	-0.64(-1.10%)
Mar 30, 2016	58.81	58.81	58.10	58.46	15,623,945	-0.01(-0.01%)
Mar 29, 2016	57.87	58.52	57.52	58.47	14,425,991	+0.21(+0.37%)
Mar 28, 2016	58.12	58.35	57.89	58.25	10,829,462	+0.17(+0.29%)
Mar 24, 2016	57.37	58.09	58.09	58.09	13,544,666	+0.16(+0.27%)
Mar 23, 2016	58.00	58.31	57.77	57.93	18,431,860	-0.26(-0.44%)
Mar 22, 2016	57.46	58.69	57.41	58.18	18,801,938	+0.35(+0.60%)
Mar 21, 2016	57.99	58.20	57.75	57.84	12,123,386	-0.40(-0.69%)
Mar 18, 2016	58.51	58.51	57.58	58.24	28,391,148	+0.07(+0.12%)
Mar 17, 2016	57.88	58.57	57.21	58.17	19,768,202	+0.85(+1.48%)
Mar 16, 2016	57.42	57.52	56.67	57.32	16,614,123	+0.03(+0.06%)
Mar 15, 2016	56.44	57.30	56.38	57.28	13,317,791	+0.28(+0.50%)
Mar 14, 2016	56.36	57.16	56.03	57.00	19,293,438	+0.15(+0.27%)
Mar 11, 2016	57.56	57.77	56.72	56.85	22,222,164	+0.01(+0.01%)
Mar 10, 2016	57.01	57.17	55.98	56.84	22,985,470	-0.15(-0.27%)
Mar 09, 2016	57.56	58.00	56.88	56.99	20,430,672	-0.16(-0.28%)
Mar 08, 2016	58.10	58.24	57.05	57.15	20,245,912	-1.27(-2.17%)
Mar 07, 2016	56.93	58.42	56.86	58.42	27,390,910	+1.50(+2.64%)
Mar 04, 2016	57.17	57.26	56.55	56.92	26,606,640	-0.08(-0.13%)
Mar 03, 2016	57.17	57.21	56.40	56.99	19,107,346	-0.21(-0.36%)
Mar 02, 2016	55.99	57.21	55.55	57.20	20,374,014	+0.98(+1.75%)

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.