Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	71.75	72.39	70.04	70.38	1,266,822	-1.15(-1.61%)
May 27, 2016	70.38	71.53	71.53	71.53	821,655	+1.33(+1.90%)
May 26, 2016	70.99	71.24	69.82	70.20	871,329	-0.66(-0.93%)
May 25, 2016	69.65	71.16	69.37	70.86	1,327,490	+1.69(+2.45%)
May 24, 2016	68.04	69.79	67.22	69.16	1,431,288	+1.55(+2.29%)
May 23, 2016	69.23	69.75	67.57	67.62	1,221,184	-1.37(-1.99%)
May 20, 2016	68.11	69.07	67.86	68.99	1,032,088	+0.81(+1.18%)
May 19, 2016	67.69	68.46	66.21	68.19	2,426,768	+0.00(+0.00%)
May 18, 2016	68.64	69.86	68.13	68.19	1,284,402	-0.58(-0.84%)
May 17, 2016	69.07	70.37	68.48	68.76	1,517,238	-0.64(-0.92%)
May 16, 2016	69.07	69.75	68.32	69.40	1,525,313	+0.72(+1.05%)
May 13, 2016	70.08	70.66	68.55	68.68	1,289,145	-1.32(-1.88%)
May 12, 2016	70.13	70.88	69.50	70.00	2,112,053	-0.53(-0.76%)
May 11, 2016	72.11	72.47	70.50	70.53	1,465,209	-2.32(-3.18%)
May 10, 2016	72.73	73.10	71.99	72.85	1,270,254	+0.26(+0.35%)
May 09, 2016	73.17	73.93	72.45	72.59	1,352,003	-0.58(-0.80%)
May 06, 2016	76.16	77.29	71.91	73.18	3,577,976	-3.11(-4.08%)
May 05, 2016	78.76	79.01	75.86	76.29	1,337,237	-2.26(-2.88%)
May 04, 2016	79.66	80.32	78.29	78.55	778,937	-1.61(-2.01%)
May 03, 2016	81.02	81.13	78.44	80.16	1,121,768	-1.22(-1.50%)
May 02, 2016	80.61	82.19	80.34	81.38	987,631	+0.87(+1.08%)
Apr 29, 2016	81.03	81.58	79.58	80.51	1,099,361	-0.57(-0.70%)
Apr 28, 2016	82.73	82.76	80.81	81.07	796,126	-1.74(-2.11%)
Apr 27, 2016	83.34	83.72	82.14	82.82	917,585	-0.28(-0.34%)
Apr 26, 2016	83.46	84.16	82.55	83.10	1,266,959	+0.11(+0.13%)
Apr 25, 2016	82.62	83.51	81.99	82.99	1,406,763	+0.29(+0.35%)
Apr 22, 2016	80.59	85.75	80.12	82.70	2,592,475	+2.27(+2.82%)
Apr 21, 2016	77.13	81.70	75.18	80.43	3,507,144	+1.28(+1.62%)
Apr 20, 2016	77.74	79.97	77.33	79.15	1,721,264	+1.52(+1.96%)
Apr 19, 2016	78.75	78.93	76.76	77.63	1,392,230	-1.14(-1.44%)
Apr 18, 2016	77.97	79.56	77.24	78.76	1,203,650	+0.07(+0.09%)
Apr 15, 2016	78.53	78.75	77.78	78.69	947,641	+0.33(+0.42%)
Apr 14, 2016	77.73	79.55	77.29	78.36	920,619	-1.19(-1.50%)
Apr 13, 2016	77.72	79.77	77.52	79.55	1,127,516	+2.66(+3.47%)
Apr 12, 2016	76.49	76.97	76.13	76.89	765,572	+0.69(+0.91%)
Apr 11, 2016	77.98	78.84	75.67	76.20	1,451,304	-1.38(-1.78%)
Apr 08, 2016	76.43	78.05	75.84	77.58	1,148,731	+2.20(+2.92%)
Apr 07, 2016	76.16	76.39	73.89	75.37	1,550,605	-1.46(-1.89%)
Apr 06, 2016	79.35	79.35	76.58	76.83	2,293,345	-2.63(-3.31%)
Apr 05, 2016	78.62	79.59	77.67	79.46	1,090,171	+0.57(+0.72%)
Apr 04, 2016	81.11	81.41	78.62	78.89	615,387	-1.97(-2.43%)
Apr 01, 2016	80.23	81.08	79.54	80.86	740,539	-0.14(-0.17%)
Mar 31, 2016	80.14	81.42	79.82	81.00	989,796	+1.01(+1.26%)
Mar 30, 2016	81.62	81.84	79.77	79.99	850,454	-1.00(-1.24%)
Mar 29, 2016	80.34	81.25	78.22	80.99	1,216,918	+0.18(+0.22%)
Mar 28, 2016	80.61	81.47	80.29	80.81	1,033,340	+0.28(+0.35%)
Mar 24, 2016	78.82	80.53	80.53	80.53	941,026	+1.39(+1.76%)
Mar 23, 2016	81.92	81.92	79.12	79.14	707,289	-2.90(-3.54%)
Mar 22, 2016	82.02	82.48	80.93	82.05	647,664	-0.26(-0.32%)
Mar 21, 2016	82.02	82.80	80.86	82.31	914,599	+0.29(+0.35%)
Mar 18, 2016	81.47	83.03	81.47	82.02	2,070,818	+0.95(+1.18%)
Mar 17, 2016	79.93	81.42	79.22	81.07	1,150,072	+1.27(+1.60%)
Mar 16, 2016	77.97	80.41	77.97	79.79	1,193,596	+1.41(+1.81%)
Mar 15, 2016	79.99	80.25	77.99	78.38	1,648,676	-1.86(-2.32%)
Mar 14, 2016	79.94	81.41	79.77	80.24	1,069,059	-0.25(-0.31%)
Mar 11, 2016	80.25	81.08	79.60	80.48	1,018,292	+1.31(+1.65%)
Mar 10, 2016	79.45	80.19	77.50	79.17	912,765	+0.31(+0.40%)
Mar 09, 2016	78.52	78.87	77.40	78.86	1,147,625	+1.16(+1.49%)
Mar 08, 2016	77.35	80.62	76.82	77.70	2,191,679	+0.35(+0.46%)
Mar 07, 2016	75.35	77.67	75.04	77.35	1,152,642	+1.64(+2.17%)
Mar 04, 2016	76.04	76.41	74.90	75.70	1,130,407	-0.09(-0.12%)
Mar 03, 2016	74.71	76.31	74.61	75.79	1,171,762	+1.41(+1.89%)
Mar 02, 2016	74.07	74.49	73.45	74.39	1,097,478	+0.35(+0.48%)

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.