Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	61.65	61.95	60.79	61.30	5,292,559	-0.16(-0.27%)
May 27, 2016	61.31	61.46	61.46	61.46	1,355,686	+0.17(+0.28%)
May 26, 2016	61.40	61.62	61.09	61.29	986,705	+0.13(+0.21%)
May 25, 2016	61.26	61.37	60.89	61.16	1,421,284	+0.10(+0.16%)
May 24, 2016	60.84	61.31	60.52	61.06	1,388,282	+0.27(+0.44%)
May 23, 2016	60.55	60.93	60.55	60.79	1,035,354	+0.03(+0.05%)
May 20, 2016	60.11	60.90	60.11	60.76	1,337,657	+1.00(+1.67%)
May 19, 2016	59.34	59.99	59.27	59.76	1,013,905	-0.04(-0.07%)
May 18, 2016	59.36	60.01	59.04	59.80	1,569,011	+0.30(+0.51%)
May 17, 2016	58.91	60.25	58.76	59.50	1,422,142	+0.28(+0.47%)
May 16, 2016	59.22	59.54	58.58	59.22	1,028,076	+0.11(+0.18%)
May 13, 2016	59.32	59.47	58.72	59.11	1,359,290	-0.13(-0.22%)
May 12, 2016	59.29	59.67	58.86	59.25	1,028,548	-0.10(-0.17%)
May 11, 2016	59.55	59.84	59.13	59.34	1,152,194	-0.38(-0.63%)
May 10, 2016	60.24	60.36	59.50	59.72	1,303,854	-0.07(-0.12%)
May 09, 2016	59.27	59.89	59.03	59.79	1,270,843	+0.26(+0.44%)
May 06, 2016	58.00	59.61	57.75	59.53	2,189,106	+1.61(+2.78%)
May 05, 2016	58.62	58.83	57.82	57.92	1,034,165	-0.73(-1.24%)
May 04, 2016	57.65	58.84	57.50	58.65	2,189,158	+0.74(+1.27%)
May 03, 2016	58.17	58.35	57.62	57.91	1,450,473	-0.79(-1.35%)
May 02, 2016	58.26	58.84	58.17	58.71	1,683,129	+0.69(+1.18%)
Apr 29, 2016	57.84	58.21	57.55	58.02	1,710,308	+0.11(+0.20%)
Apr 28, 2016	57.99	58.54	57.10	57.90	2,977,070	-0.80(-1.36%)
Apr 27, 2016	58.58	60.15	57.29	58.71	4,291,740	-3.19(-5.15%)
Apr 26, 2016	60.96	62.21	60.74	61.89	1,818,546	+0.91(+1.49%)
Apr 25, 2016	61.20	61.39	60.76	60.99	1,089,801	+0.03(+0.05%)
Apr 22, 2016	60.86	61.30	60.73	60.95	781,776	+0.20(+0.34%)
Apr 21, 2016	60.95	61.55	60.67	60.75	876,065	-0.34(-0.56%)
Apr 20, 2016	61.58	61.85	61.06	61.09	1,328,132	-0.41(-0.66%)
Apr 19, 2016	60.88	61.56	60.59	61.50	1,631,737	+0.92(+1.51%)
Apr 18, 2016	60.06	60.92	59.96	60.59	1,213,321	+0.49(+0.82%)
Apr 15, 2016	60.01	60.92	59.84	60.10	1,673,889	+0.50(+0.84%)
Apr 14, 2016	59.69	59.93	59.21	59.60	939,394	-0.04(-0.07%)
Apr 13, 2016	59.42	60.15	59.20	59.64	1,065,725	+0.38(+0.63%)
Apr 12, 2016	58.89	59.43	58.42	59.26	1,541,722	+0.59(+1.00%)
Apr 11, 2016	58.84	59.34	58.47	58.67	1,664,888	-0.06(-0.10%)
Apr 08, 2016	59.01	59.57	58.58	58.73	1,240,559	-0.01(-0.01%)
Apr 07, 2016	59.68	59.70	58.17	58.74	2,605,061	-1.48(-2.46%)
Apr 06, 2016	59.97	60.23	59.60	60.22	1,079,698	+0.11(+0.18%)
Apr 05, 2016	59.57	60.60	59.57	60.11	955,825	+0.05(+0.08%)
Apr 04, 2016	60.27	61.00	59.92	60.06	1,269,019	-0.15(-0.24%)
Apr 01, 2016	60.27	60.32	59.37	60.21	1,606,357	-0.47(-0.78%)
Mar 31, 2016	60.81	60.91	60.33	60.68	1,429,435	-0.26(-0.43%)
Mar 30, 2016	61.06	61.26	60.60	60.95	748,737	+0.04(+0.07%)
Mar 29, 2016	60.49	61.01	60.23	60.91	939,115	+0.38(+0.62%)
Mar 28, 2016	60.41	60.68	59.98	60.53	1,001,862	+0.25(+0.41%)
Mar 24, 2016	59.75	60.28	60.28	60.28	744,447	+0.21(+0.35%)
Mar 23, 2016	60.07	60.41	59.83	60.07	891,109	+0.00(+0.00%)
Mar 22, 2016	59.65	60.34	59.65	60.07	878,882	-0.14(-0.23%)
Mar 21, 2016	60.49	60.77	59.78	60.21	1,240,561	-0.56(-0.93%)
Mar 18, 2016	60.59	61.40	60.28	60.77	2,413,370	+0.42(+0.69%)
Mar 17, 2016	59.98	61.04	59.52	60.36	1,416,652	+0.59(+0.98%)
Mar 16, 2016	59.33	60.01	59.13	59.77	1,369,717	+0.03(+0.05%)
Mar 15, 2016	59.00	60.06	58.76	59.74	1,785,183	+0.50(+0.84%)
Mar 14, 2016	59.31	59.66	58.94	59.24	1,081,623	-0.14(-0.23%)
Mar 11, 2016	58.88	59.43	58.88	59.38	1,185,597	+0.92(+1.57%)
Mar 10, 2016	58.75	58.92	57.69	58.46	2,048,342	+0.07(+0.13%)
Mar 09, 2016	58.26	59.05	57.68	58.39	1,100,777	-0.17(-0.29%)
Mar 08, 2016	58.40	59.13	58.14	58.56	1,410,309	+0.02(+0.04%)
Mar 07, 2016	58.44	58.98	57.57	58.53	2,040,221	-0.88(-1.49%)
Mar 04, 2016	58.22	60.09	58.22	59.42	2,799,674	+0.96(+1.64%)
Mar 03, 2016	58.16	58.83	58.03	58.46	1,819,735	+0.08(+0.14%)
Mar 02, 2016	57.67	58.61	57.37	58.38	3,089,013	+0.90(+1.56%)

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.