Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	61.21	61.63	60.21	60.60	7,277,920	-0.69(-1.13%)
May 27, 2016	61.19	61.29	61.29	61.29	6,359,115	-0.17(-0.27%)
May 26, 2016	61.85	62.32	61.30	61.45	10,051,900	-0.02(-0.04%)
May 25, 2016	59.97	61.55	59.91	61.48	9,491,311	+1.81(+3.03%)
May 24, 2016	59.58	60.01	59.27	59.67	8,237,691	+0.48(+0.81%)
May 23, 2016	59.59	59.70	58.69	59.19	7,921,768	+0.04(+0.07%)
May 20, 2016	58.92	59.29	58.53	59.15	9,364,474	+0.60(+1.02%)
May 19, 2016	57.26	58.68	56.81	58.55	11,246,959	+0.81(+1.41%)
May 18, 2016	58.79	58.94	57.33	57.74	7,701,814	-1.35(-2.28%)
May 17, 2016	58.58	59.37	58.47	59.09	9,157,797	+0.69(+1.19%)
May 16, 2016	57.84	58.75	57.62	58.39	6,852,354	+1.24(+2.17%)
May 13, 2016	58.05	58.63	57.15	57.15	7,718,320	-1.31(-2.24%)
May 12, 2016	58.58	59.05	58.08	58.46	6,410,451	+0.22(+0.38%)
May 11, 2016	58.40	59.06	57.97	58.24	7,370,344	-0.36(-0.61%)
May 10, 2016	57.86	58.82	57.67	58.60	9,353,723	+1.18(+2.05%)
May 09, 2016	57.99	58.62	57.09	57.42	12,877,786	-1.85(-3.13%)
May 06, 2016	59.20	59.98	58.87	59.28	10,244,472	-0.22(-0.37%)
May 05, 2016	60.57	60.69	59.13	59.50	9,259,644	-0.26(-0.44%)
May 04, 2016	60.93	61.30	59.34	59.76	9,958,613	-1.18(-1.94%)
May 03, 2016	61.81	61.82	60.36	60.94	11,229,977	-1.71(-2.73%)
May 02, 2016	63.09	63.69	61.78	62.65	9,362,835	-0.74(-1.17%)
Apr 29, 2016	63.12	64.13	62.38	63.40	10,907,091	+0.44(+0.70%)
Apr 28, 2016	63.12	64.17	62.68	62.95	8,440,640	-0.65(-1.02%)
Apr 27, 2016	62.95	64.06	62.81	63.60	9,263,993	+1.10(+1.77%)
Apr 26, 2016	62.44	62.61	61.88	62.50	6,910,076	+0.34(+0.55%)
Apr 25, 2016	62.78	62.97	61.52	62.16	8,471,054	-0.92(-1.45%)
Apr 22, 2016	61.33	63.93	61.33	63.07	12,588,510	-0.27(-0.42%)
Apr 21, 2016	63.82	64.67	63.25	63.34	10,509,623	-0.65(-1.02%)
Apr 20, 2016	62.46	64.63	62.46	63.99	15,341,901	+1.15(+1.83%)
Apr 19, 2016	61.54	62.86	61.43	62.84	13,096,457	+1.73(+2.83%)
Apr 18, 2016	58.98	61.15	58.74	61.11	7,536,242	+0.94(+1.56%)
Apr 15, 2016	60.89	60.89	59.93	60.18	8,706,128	-0.71(-1.17%)
Apr 14, 2016	61.12	61.28	60.42	60.89	6,779,685	-0.17(-0.27%)
Apr 13, 2016	59.95	61.19	59.73	61.05	10,957,583	+1.16(+1.94%)
Apr 12, 2016	58.53	60.10	58.28	59.89	10,426,509	+1.59(+2.73%)
Apr 11, 2016	58.68	59.11	58.29	58.30	9,459,955	+0.02(+0.04%)
Apr 08, 2016	57.95	58.61	57.63	58.27	7,767,957	+1.45(+2.56%)
Apr 07, 2016	57.22	57.56	56.57	56.82	9,511,989	-0.91(-1.57%)
Apr 06, 2016	57.60	58.72	56.74	57.73	12,773,712	+0.39(+0.69%)
Apr 05, 2016	56.82	57.72	56.78	57.33	12,134,507	+0.02(+0.03%)
Apr 04, 2016	57.16	57.54	56.74	57.32	11,741,848	+0.41(+0.72%)
Apr 01, 2016	57.11	57.76	56.62	56.91	27,205,928	-1.29(-2.21%)
Mar 31, 2016	58.62	59.20	57.98	58.20	10,909,772	-0.52(-0.89%)
Mar 30, 2016	58.13	58.88	57.82	58.72	10,554,858	+1.11(+1.93%)
Mar 29, 2016	56.48	57.67	56.29	57.60	13,243,480	+0.16(+0.27%)
Mar 28, 2016	57.52	57.63	56.80	57.45	10,149,469	+0.17(+0.30%)
Mar 24, 2016	56.74	57.27	57.27	57.27	10,373,039	-0.30(-0.52%)
Mar 23, 2016	57.63	58.01	57.31	57.57	7,506,560	-0.51(-0.88%)
Mar 22, 2016	58.43	59.36	58.03	58.08	7,895,986	-1.01(-1.71%)
Mar 21, 2016	57.11	59.21	56.96	59.09	9,515,096	+1.08(+1.86%)
Mar 18, 2016	59.19	59.19	57.82	58.01	12,101,447	-0.80(-1.37%)
Mar 17, 2016	58.48	59.18	58.03	58.82	8,958,371	+0.94(+1.62%)
Mar 16, 2016	58.14	58.27	56.94	57.88	9,089,423	+0.09(+0.16%)
Mar 15, 2016	57.19	57.78	56.77	57.78	8,624,411	-0.17(-0.29%)
Mar 14, 2016	58.37	58.68	57.61	57.95	7,539,777	-1.23(-2.08%)
Mar 11, 2016	58.31	59.29	57.85	59.18	10,207,377	+1.44(+2.49%)
Mar 10, 2016	57.45	57.88	56.91	57.75	8,945,027	+0.34(+0.59%)
Mar 09, 2016	58.20	58.34	57.29	57.41	8,828,683	+0.04(+0.07%)
Mar 08, 2016	59.39	59.75	57.35	57.37	11,059,038	-2.73(-4.54%)
Mar 07, 2016	58.64	60.10	57.80	60.10	12,183,694	+1.05(+1.78%)
Mar 04, 2016	59.27	59.97	58.24	59.05	14,467,235	-0.02(-0.03%)
Mar 03, 2016	58.42	59.15	58.22	59.06	9,899,412	+0.35(+0.59%)
Mar 02, 2016	57.97	58.74	57.18	58.72	10,878,496	+0.32(+0.54%)

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.