Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	55.01	55.17	54.37	54.62	10,780,401	-0.10(-0.17%)
May 27, 2016	54.78	54.71	54.71	54.71	6,059,720	-0.01(-0.01%)
May 26, 2016	55.29	55.67	54.63	54.72	8,837,887	-0.29(-0.53%)
May 25, 2016	54.65	55.33	54.25	55.01	10,953,165	+0.47(+0.86%)
May 24, 2016	54.05	54.97	54.01	54.55	9,553,770	+0.60(+1.12%)
May 23, 2016	54.62	54.83	53.89	53.94	9,936,333	-0.58(-1.06%)
May 20, 2016	53.51	54.90	53.20	54.52	11,744,157	+1.27(+2.39%)
May 19, 2016	54.12	54.56	53.04	53.25	16,354,825	-0.75(-1.38%)
May 18, 2016	53.58	54.49	52.01	54.00	45,888,380	-4.45(-7.62%)
May 17, 2016	59.28	59.64	58.02	58.45	11,698,498	-0.79(-1.34%)
May 16, 2016	58.40	59.83	57.97	59.25	11,027,099	+1.02(+1.76%)
May 13, 2016	59.31	59.39	58.14	58.22	12,000,079	-1.36(-2.28%)
May 12, 2016	59.36	60.21	59.35	59.58	11,578,280	-0.08(-0.13%)
May 11, 2016	60.73	60.97	59.64	59.66	14,582,478	-3.43(-5.43%)
May 10, 2016	62.93	63.45	62.49	63.08	4,891,801	+0.09(+0.15%)
May 09, 2016	62.33	63.28	62.08	62.99	5,572,596	+0.94(+1.51%)
May 06, 2016	61.57	62.15	61.35	62.05	4,400,280	+0.48(+0.78%)
May 05, 2016	62.70	62.82	61.17	61.57	7,176,500	-1.25(-1.98%)
May 04, 2016	62.78	63.26	62.60	62.82	4,079,022	-0.22(-0.35%)
May 03, 2016	63.02	63.31	62.71	63.04	4,100,269	-0.10(-0.16%)
May 02, 2016	62.61	63.17	62.29	63.14	6,207,490	+0.49(+0.78%)
Apr 29, 2016	63.52	63.58	62.26	62.65	8,678,623	-1.44(-2.25%)
Apr 28, 2016	65.27	65.40	63.95	64.09	4,863,852	-1.54(-2.35%)
Apr 27, 2016	65.15	65.86	64.78	65.64	4,543,077	+0.54(+0.84%)
Apr 26, 2016	65.13	65.50	64.96	65.09	3,722,859	+0.00(+0.00%)
Apr 25, 2016	64.74	65.09	64.31	65.09	4,014,491	+0.21(+0.33%)
Apr 22, 2016	65.32	65.51	64.74	64.88	4,071,176	-0.33(-0.51%)
Apr 21, 2016	65.47	65.91	65.02	65.21	4,224,163	-0.09(-0.14%)
Apr 20, 2016	66.15	66.17	65.03	65.31	4,742,279	-0.87(-1.32%)
Apr 19, 2016	65.80	66.31	65.72	66.18	4,344,405	+0.44(+0.67%)
Apr 18, 2016	65.15	66.00	65.14	65.74	4,716,812	+0.65(+0.99%)
Apr 15, 2016	64.68	65.46	64.62	65.09	4,500,876	+0.65(+1.00%)
Apr 14, 2016	64.11	64.70	64.05	64.45	3,413,319	+0.17(+0.27%)
Apr 13, 2016	63.92	64.36	63.43	64.27	3,169,628	+0.61(+0.97%)
Apr 12, 2016	63.00	63.88	62.54	63.66	4,236,809	+0.80(+1.27%)
Apr 11, 2016	63.79	64.10	62.82	62.86	5,942,499	-0.87(-1.37%)
Apr 08, 2016	64.04	64.13	63.49	63.74	5,023,068	-0.54(-0.85%)
Apr 07, 2016	64.58	64.87	63.83	64.28	5,251,935	-0.47(-0.73%)
Apr 06, 2016	64.66	64.94	64.35	64.75	4,930,491	+0.06(+0.09%)
Apr 05, 2016	64.74	65.09	64.47	64.70	5,579,190	-0.16(-0.24%)
Apr 04, 2016	65.32	65.69	64.72	64.86	4,763,094	-0.36(-0.56%)
Apr 01, 2016	64.43	65.56	64.43	65.22	5,442,203	+0.38(+0.58%)
Mar 31, 2016	65.02	65.53	63.82	64.84	12,031,497	-1.04(-1.58%)
Mar 30, 2016	65.74	66.12	65.39	65.88	4,067,833	+0.50(+0.76%)
Mar 29, 2016	65.30	65.62	64.72	65.39	4,538,332	+0.13(+0.21%)
Mar 28, 2016	64.92	65.75	64.87	65.25	7,224,030	+0.60(+0.93%)
Mar 24, 2016	64.12	64.65	64.65	64.65	5,462,652	+0.43(+0.66%)
Mar 23, 2016	64.41	64.90	64.23	64.23	6,081,615	-0.16(-0.24%)
Mar 22, 2016	64.93	65.11	64.35	64.38	6,680,015	-0.39(-0.61%)
Mar 21, 2016	65.02	65.33	64.72	64.78	5,908,178	-0.40(-0.62%)
Mar 18, 2016	65.70	66.20	65.17	65.18	9,839,869	-0.24(-0.37%)
Mar 17, 2016	64.83	65.66	64.83	65.42	7,220,577	+0.50(+0.76%)
Mar 16, 2016	64.53	64.97	63.80	64.93	5,159,495	+0.58(+0.91%)
Mar 15, 2016	64.12	64.53	63.97	64.35	4,077,429	-0.09(-0.15%)
Mar 14, 2016	64.50	64.70	64.05	64.44	4,503,195	-0.08(-0.12%)
Mar 11, 2016	64.53	64.98	64.24	64.52	5,206,891	+0.29(+0.45%)
Mar 10, 2016	64.31	64.64	63.28	64.23	7,226,342	+0.23(+0.36%)
Mar 09, 2016	63.83	64.23	63.53	64.00	4,534,186	+0.54(+0.84%)
Mar 08, 2016	63.48	64.15	63.41	63.46	5,051,716	-0.23(-0.36%)
Mar 07, 2016	63.46	63.99	63.24	63.69	5,919,590	-0.24(-0.38%)
Mar 04, 2016	63.10	64.31	62.62	63.94	7,688,770	+1.12(+1.78%)
Mar 03, 2016	63.45	63.59	61.92	62.82	14,407,230	-1.10(-1.71%)
Mar 02, 2016	63.79	64.34	63.19	63.91	11,908,646	+0.11(+0.17%)

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.