Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	60.84	60.84	60.26	60.45	2,717,509	-0.28(-0.46%)
May 30, 2016	60.58	60.89	60.51	60.73	582,306	+0.25(+0.41%)
May 27, 2016	60.83	60.97	60.40	60.48	1,195,406	-0.25(-0.41%)
May 26, 2016	60.50	60.95	60.40	60.73	1,091,774	+0.19(+0.31%)
May 25, 2016	61.09	61.09	60.53	60.54	1,770,598	-0.31(-0.51%)
May 24, 2016	61.00	61.10	60.61	60.85	1,193,453	+0.51(+0.85%)
May 20, 2016		60.34	60.34	60.34	0	+0.34(+0.57%)
May 19, 2016	60.23	60.28	59.70	60.00	1,201,149	-0.06(-0.10%)
May 18, 2016	60.02	60.37	59.86	60.06	1,573,864	-0.11(-0.18%)
May 17, 2016	59.88	60.39	59.75	60.17	1,741,730	+0.18(+0.30%)
May 16, 2016	59.82	60.20	59.65	59.99	1,178,090	+0.27(+0.45%)
May 13, 2016	59.59	60.20	59.59	59.72	1,346,582	-0.04(-0.07%)
May 12, 2016	59.66	59.92	59.31	59.76	1,021,360	+0.17(+0.29%)
May 11, 2016	59.34	59.61	59.32	59.59	1,369,413	-0.10(-0.17%)
May 10, 2016	59.49	59.90	59.29	59.69	1,031,920	+0.54(+0.91%)
May 09, 2016	59.30	59.63	59.03	59.15	981,270	-0.13(-0.22%)
May 06, 2016	58.84	59.44	58.78	59.28	957,424	+0.23(+0.39%)
May 05, 2016	59.12	59.26	58.71	59.05	1,175,633	-0.05(-0.08%)
May 04, 2016	58.50	59.35	58.28	59.10	1,304,561	+0.66(+1.13%)
May 03, 2016	58.53	58.95	58.20	58.44	1,161,774	-0.20(-0.34%)
May 02, 2016	59.22	59.59	58.51	58.64	2,085,552	-0.20(-0.34%)
Apr 29, 2016	58.69	59.08	58.35	58.84	1,280,998	+0.01(+0.02%)
Apr 28, 2016	58.14	58.88	58.00	58.83	1,425,149	+0.63(+1.08%)
Apr 27, 2016	57.81	58.31	57.81	58.20	1,303,044	+0.29(+0.50%)
Apr 26, 2016	58.43	58.43	57.86	57.91	1,344,241	-0.46(-0.79%)
Apr 25, 2016	58.28	58.50	58.10	58.37	736,523	-0.11(-0.19%)
Apr 22, 2016	58.75	58.99	57.89	58.48	1,531,340	-0.29(-0.49%)
Apr 21, 2016	59.59	59.75	58.56	58.77	1,613,195	-0.81(-1.36%)
Apr 20, 2016	59.70	59.81	59.48	59.58	891,783	-0.07(-0.12%)
Apr 19, 2016	59.70	59.71	59.30	59.65	1,280,015	-0.03(-0.05%)
Apr 18, 2016	59.57	59.81	59.43	59.68	2,042,331	-0.06(-0.10%)
Apr 15, 2016	59.93	60.39	59.58	59.74	1,330,036	-0.21(-0.35%)
Apr 14, 2016	59.70	59.95	59.56	59.95	1,063,021	+0.30(+0.50%)
Apr 13, 2016	59.84	59.89	59.36	59.65	886,381	+0.14(+0.24%)
Apr 12, 2016	59.51	59.69	59.36	59.51	1,157,142	+0.27(+0.46%)
Apr 11, 2016	59.90	59.90	59.17	59.24	1,039,238	-0.62(-1.04%)
Apr 08, 2016	59.61	59.90	59.61	59.86	1,021,674	+0.25(+0.42%)
Apr 07, 2016	59.30	59.76	59.11	59.61	1,107,523	+0.21(+0.35%)
Apr 06, 2016	59.48	59.73	59.08	59.40	1,091,538	-0.15(-0.25%)
Apr 05, 2016	59.67	59.87	59.27	59.55	1,086,459	-0.30(-0.50%)
Apr 04, 2016	59.41	59.92	59.24	59.85	1,424,371	+0.44(+0.74%)
Apr 01, 2016	59.01	59.41	58.85	59.41	930,742	+0.22(+0.37%)
Mar 31, 2016	59.45	59.52	59.02	59.19	1,196,541	-0.24(-0.40%)
Mar 30, 2016	59.42	59.80	59.18	59.43	1,102,914	+0.08(+0.13%)
Mar 29, 2016	59.29	59.55	59.03	59.35	1,272,630	+0.04(+0.07%)
Mar 28, 2016	59.30	59.35	58.91	59.31	1,334,915	+0.01(+0.02%)
Mar 24, 2016		59.30	59.30	59.30	0	+0.27(+0.46%)
Mar 23, 2016	57.84	59.09	57.78	59.03	1,560,939	+0.91(+1.57%)
Mar 22, 2016	58.11	58.57	58.10	58.12	913,154	-0.25(-0.43%)
Mar 21, 2016	57.87	58.45	57.87	58.37	831,468	+0.54(+0.93%)
Mar 18, 2016	58.52	58.54	57.83	57.83	3,818,670	-0.86(-1.47%)
Mar 17, 2016	58.49	58.95	58.37	58.69	1,415,404	+0.29(+0.50%)
Mar 16, 2016	58.55	59.00	58.35	58.40	1,419,708	-0.13(-0.22%)
Mar 15, 2016	57.99	58.53	57.85	58.53	1,458,619	+0.53(+0.91%)
Mar 14, 2016	57.69	58.04	57.45	58.00	1,676,676	+0.36(+0.62%)
Mar 11, 2016	58.48	58.62	57.54	57.64	2,016,034	-1.12(-1.91%)
Mar 10, 2016	59.50	59.85	58.32	58.76	2,121,303	-0.65(-1.09%)
Mar 09, 2016	58.79	59.46	58.54	59.41	2,043,051	+0.97(+1.66%)
Mar 08, 2016	57.75	58.75	57.60	58.44	1,918,841	+0.87(+1.51%)
Mar 07, 2016		58.06	57.20	57.57	2,113,716	+0.06(+0.10%)
Mar 04, 2016	57.16	57.66	56.69	57.51	1,715,883	+0.46(+0.81%)
Mar 03, 2016	57.99	58.01	56.78	57.05	2,156,542	-0.72(-1.25%)
Mar 02, 2016	58.56	58.56	57.65	57.77	1,233,753	-0.79(-1.35%)

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.