Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	81.25	81.25	80.34	80.34	633	+0.60(+0.75%)
May 27, 2016		79.74	79.74	79.74	0	-1.90(-2.32%)
May 26, 2016	80.71	81.64	80.71	81.64	41,645	+2.09(+2.63%)
May 25, 2016	80.97	80.97	79.54	79.54	531	-0.59(-0.74%)
May 24, 2016	79.00	80.13	78.50	80.13	896	+2.04(+2.61%)
May 23, 2016	78.09	78.09	78.09	78.09	478	+1.30(+1.69%)
May 20, 2016	78.73	78.73	76.80	76.80	586	+0.30(+0.39%)
May 19, 2016	77.00	77.00	75.88	76.50	1,073	-2.50(-3.16%)
May 18, 2016	78.68	79.00	78.68	79.00	1,945	+1.59(+2.05%)
May 17, 2016	77.40	78.26	76.36	77.41	200,717	-0.86(-1.10%)
May 16, 2016	76.58	78.27	76.37	78.27	813	+1.97(+2.59%)
May 13, 2016	78.09	78.09	76.30	76.30	15,807	-2.67(-3.38%)
May 12, 2016	77.26	78.97	77.26	78.97	564	+0.15(+0.19%)
May 11, 2016	78.82	78.82	78.82	78.82	454	+1.46(+1.88%)
May 10, 2016	77.84	77.84	77.36	77.36	448	-1.85(-2.33%)
May 09, 2016	77.49	79.21	77.49	79.21	456	+3.03(+3.98%)
May 06, 2016	76.20	78.05	76.00	76.17	30,665	-1.42(-1.83%)
May 05, 2016	76.77	77.84	76.77	77.59	76,228	+1.45(+1.91%)
May 04, 2016	76.35	76.35	76.14	76.14	530	-3.43(-4.31%)
May 03, 2016	79.38	79.57	79.38	79.57	643	-0.75(-0.93%)
May 02, 2016	79.75	80.32	78.32	80.32	41,116	+1.18(+1.49%)
Apr 28, 2016		79.14	79.14	79.14	156	-0.19(-0.24%)
Apr 27, 2016	80.50	81.41	79.33	79.33	1,264	+0.87(+1.10%)
Apr 26, 2016	79.42	80.34	78.47	78.47	200,792	-2.27(-2.81%)
Apr 25, 2016	79.82	80.73	78.72	80.73	100,749	-0.24(-0.30%)
Apr 22, 2016	79.58	80.97	79.12	80.97	1,172	+1.39(+1.75%)
Apr 21, 2016	80.10	80.84	79.58	79.58	839	-0.03(-0.03%)
Apr 20, 2016	79.68	81.00	79.45	79.61	401,372	-1.39(-1.72%)
Apr 19, 2016	79.96	81.00	79.76	81.00	3,372	+1.15(+1.45%)
Apr 18, 2016	78.69	79.85	78.57	79.85	683	+1.86(+2.39%)
Apr 15, 2016	77.96	78.50	77.96	77.98	847	+0.65(+0.84%)
Apr 13, 2016		77.34	77.34	77.34	154	+0.40(+0.51%)
Apr 12, 2016	77.17	78.99	76.93	76.94	47,497	+1.06(+1.40%)
Apr 11, 2016	77.44	77.73	75.88	75.88	102,558	+0.12(+0.16%)
Apr 08, 2016	77.18	77.82	75.76	75.76	200,806	-2.60(-3.32%)
Apr 07, 2016	76.80	78.36	76.80	78.36	6,076	-1.84(-2.30%)
Apr 06, 2016	78.66	80.37	77.84	80.20	952	+1.00(+1.26%)
Apr 05, 2016	77.92	79.20	77.92	79.20	544	+0.36(+0.46%)
Apr 04, 2016	79.02	80.90	78.84	78.84	1,385	-2.02(-2.50%)
Apr 01, 2016	80.65	80.86	80.65	80.86	513	-0.94(-1.15%)
Mar 31, 2016	81.00	81.80	81.00	81.80	2,312	+1.97(+2.47%)
Mar 30, 2016	80.50	81.00	79.83	79.83	1,247	-0.49(-0.62%)
Mar 29, 2016	79.92	80.32	78.90	80.32	77,797	-0.12(-0.14%)
Mar 28, 2016	78.67	80.44	78.59	80.44	959	+0.21(+0.26%)
Mar 24, 2016		80.23	80.23	80.23	0	-0.27(-0.34%)
Mar 23, 2016	80.34	80.50	80.34	80.50	405	+1.70(+2.16%)
Mar 22, 2016	78.80	80.50	78.80	78.80	612	-1.70(-2.11%)
Mar 21, 2016	78.46	80.50	78.46	80.50	630	+0.80(+1.00%)
Mar 18, 2016	80.00	80.00	78.97	79.70	1,608	-0.20(-0.26%)
Mar 17, 2016	79.89	79.91	79.89	79.91	150,344	-0.09(-0.12%)
Mar 16, 2016	78.52	80.00	78.52	80.00	2,154	+1.52(+1.94%)
Mar 15, 2016	79.00	79.00	78.31	78.48	769	-0.52(-0.66%)
Mar 14, 2016	78.02	79.00	77.88	79.00	1,070	+0.59(+0.75%)
Mar 11, 2016	77.20	78.41	77.13	78.41	1,054	+2.47(+3.25%)
Mar 10, 2016	76.09	77.74	75.94	75.94	792	-1.67(-2.15%)
Mar 09, 2016	76.02	77.61	76.02	77.61	1,323	+0.40(+0.51%)
Mar 08, 2016	75.75	77.21	75.75	77.21	651	-0.46(-0.59%)
Mar 07, 2016	75.38	77.67	75.38	77.67	734	+1.88(+2.48%)
Mar 04, 2016		77.64	75.79	75.79	1,415	+1.14(+1.53%)
Mar 03, 2016	75.24	75.24	74.65	74.65	604	-3.81(-4.86%)
Mar 02, 2016	75.93	78.46	75.93	78.46	2,443	-0.64(-0.81%)

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.