Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	75.35	75.42	74.37	74.54	9,149,370	-0.68(-0.90%)
May 27, 2016	74.45	75.22	75.22	75.22	4,632,773	+0.62(+0.84%)
May 26, 2016	74.98	74.98	74.47	74.60	4,536,865	-0.06(-0.08%)
May 25, 2016	75.07	75.23	74.55	74.65	6,194,560	-0.30(-0.40%)
May 24, 2016	73.33	75.07	73.33	74.96	8,029,129	+2.05(+2.81%)
May 23, 2016	73.43	73.64	72.84	72.91	6,284,025	-0.43(-0.59%)
May 20, 2016	73.03	73.69	72.88	73.34	6,674,003	+0.75(+1.03%)
May 19, 2016	72.59	72.94	71.97	72.60	5,879,581	-0.52(-0.71%)
May 18, 2016	72.44	73.54	72.14	73.11	6,659,219	+0.60(+0.83%)
May 17, 2016	73.25	73.58	72.26	72.51	7,592,460	-0.95(-1.30%)
May 16, 2016	72.73	73.71	72.67	73.46	9,105,363	+0.92(+1.26%)
May 13, 2016	73.38	73.92	72.55	72.55	8,009,045	-1.00(-1.36%)
May 12, 2016	73.46	73.83	72.78	73.55	7,956,146	+0.56(+0.76%)
May 11, 2016	74.73	74.91	72.98	72.99	8,929,374	-1.66(-2.23%)
May 10, 2016	73.92	74.78	73.91	74.65	7,216,814	+0.92(+1.25%)
May 09, 2016	73.23	73.86	73.13	73.73	9,805,094	+0.47(+0.64%)
May 06, 2016	72.80	73.33	72.37	73.26	6,548,428	+0.34(+0.47%)
May 05, 2016	72.71	73.24	72.59	72.92	6,367,210	+0.27(+0.38%)
May 04, 2016	72.17	72.94	71.97	72.65	9,393,132	-0.11(-0.16%)
May 03, 2016	72.99	73.86	72.51	72.76	8,133,016	-1.20(-1.62%)
May 02, 2016	73.34	73.97	72.73	73.96	8,101,755	+1.15(+1.58%)
Apr 29, 2016	73.07	73.53	72.45	72.81	8,585,477	-0.41(-0.57%)
Apr 28, 2016	73.85	74.72	73.15	73.22	8,827,962	-1.02(-1.37%)
Apr 27, 2016	73.91	74.47	73.68	74.24	6,703,113	+0.22(+0.29%)
Apr 26, 2016	73.95	74.18	73.63	74.02	6,441,390	+0.37(+0.50%)
Apr 25, 2016	74.17	74.31	73.35	73.66	11,865,579	-0.91(-1.23%)
Apr 22, 2016	73.52	74.80	72.84	74.57	19,325,252	-1.58(-2.08%)
Apr 21, 2016	76.82	76.98	76.04	76.15	10,107,604	-0.34(-0.44%)
Apr 20, 2016	76.24	76.95	75.93	76.49	9,039,161	+0.38(+0.50%)
Apr 19, 2016	76.82	77.04	75.76	76.12	8,831,589	-0.66(-0.86%)
Apr 18, 2016	75.60	76.87	75.25	76.78	8,233,533	+1.29(+1.71%)
Apr 15, 2016	75.64	76.06	75.31	75.48	7,624,263	-0.24(-0.31%)
Apr 14, 2016	75.18	76.04	74.76	75.72	12,168,684	+0.58(+0.78%)
Apr 13, 2016	74.49	75.34	74.38	75.13	9,745,627	+1.12(+1.52%)
Apr 12, 2016	73.26	74.04	73.19	74.01	6,326,120	+0.66(+0.90%)
Apr 11, 2016	73.86	74.26	73.31	73.35	6,319,048	-0.20(-0.27%)
Apr 08, 2016	73.60	74.11	73.35	73.55	5,651,869	+0.42(+0.58%)
Apr 07, 2016	73.25	73.50	72.76	73.13	8,001,300	-0.59(-0.81%)
Apr 06, 2016	72.66	73.79	72.58	73.72	6,593,911	+1.17(+1.61%)
Apr 05, 2016	72.71	73.02	72.19	72.55	6,378,085	-0.81(-1.10%)
Apr 04, 2016	73.49	73.82	73.08	73.36	7,326,297	+0.23(+0.31%)
Apr 01, 2016	71.87	73.76	71.45	73.14	10,803,518	+1.05(+1.45%)
Mar 31, 2016	72.22	72.50	71.59	72.09	7,946,896	-0.28(-0.39%)
Mar 30, 2016	71.54	72.58	71.49	72.37	10,281,959	+1.32(+1.86%)
Mar 29, 2016	69.77	71.25	69.68	71.05	11,183,314	+1.23(+1.75%)
Mar 28, 2016	69.88	70.01	69.49	69.83	7,726,727	-0.06(-0.08%)
Mar 24, 2016	69.42	69.88	69.88	69.88	6,687,756	+0.22(+0.31%)
Mar 23, 2016	68.76	69.91	68.59	69.67	7,730,315	+0.90(+1.30%)
Mar 22, 2016	69.04	69.42	68.74	68.77	7,208,488	-0.76(-1.10%)
Mar 21, 2016	69.36	69.70	68.95	69.54	7,847,281	-0.01(-0.01%)
Mar 18, 2016	69.28	69.85	68.93	69.55	15,941,169	+0.60(+0.88%)
Mar 17, 2016	68.13	69.44	68.03	68.94	7,862,825	+0.73(+1.06%)
Mar 16, 2016	67.57	68.65	67.41	68.22	8,022,213	+0.43(+0.64%)
Mar 15, 2016	67.09	67.78	66.60	67.78	6,834,186	+0.40(+0.59%)
Mar 14, 2016	67.49	67.60	66.88	67.39	8,398,571	-0.13(-0.20%)
Mar 11, 2016	67.07	67.88	66.62	67.52	10,042,785	+1.33(+2.01%)
Mar 10, 2016	67.06	67.30	65.59	66.19	10,751,983	-0.43(-0.65%)
Mar 09, 2016	66.92	67.00	65.89	66.62	9,857,343	+0.06(+0.09%)
Mar 08, 2016	67.40	67.42	66.46	66.57	13,147,831	-1.24(-1.83%)
Mar 07, 2016	69.18	69.23	67.25	67.81	17,682,612	-1.85(-2.65%)
Mar 04, 2016	69.96	69.67	69.39	69.66	10,052,224	-0.01(-0.01%)
Mar 03, 2016	70.21	70.22	69.15	69.67	6,988,909	-0.37(-0.52%)
Mar 02, 2016	70.22	70.32	69.43	70.04	6,088,507	-0.32(-0.46%)

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.