Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	74.74	75.64	74.45	75.55	4,511,011	+0.58(+0.77%)
May 27, 2016	74.92	74.97	74.97	74.97	2,503,100	+0.26(+0.35%)
May 26, 2016	74.48	74.98	74.39	74.71	2,325,945	-0.01(-0.01%)
May 25, 2016	74.42	75.51	74.42	74.72	3,051,958	+0.37(+0.50%)
May 24, 2016	73.03	74.95	73.03	74.35	3,588,889	+1.44(+1.98%)
May 23, 2016	72.68	73.95	72.39	72.91	3,776,272	+0.04(+0.05%)
May 20, 2016	72.27	73.42	71.92	72.87	5,312,193	+0.52(+0.72%)
May 19, 2016	71.90	72.81	71.41	72.35	2,422,247	-0.16(-0.22%)
May 18, 2016	72.27	72.76	71.90	72.51	2,519,018	+0.29(+0.40%)
May 17, 2016	72.74	73.10	71.89	72.22	3,000,254	-0.54(-0.74%)
May 16, 2016	72.01	72.96	71.76	72.76	3,017,869	+0.75(+1.04%)
May 13, 2016	72.43	72.90	71.84	72.01	2,413,010	-0.60(-0.83%)
May 12, 2016	73.56	73.96	72.16	72.61	3,755,463	-1.01(-1.37%)
May 11, 2016	74.73	75.34	73.59	73.62	3,288,094	-0.98(-1.31%)
May 10, 2016	74.13	74.90	73.65	74.60	4,255,165	+0.83(+1.13%)
May 09, 2016	72.96	74.16	72.89	73.77	3,214,069	+0.64(+0.88%)
May 06, 2016	72.51	73.43	72.14	73.13	2,904,352	+0.18(+0.25%)
May 05, 2016	72.63	73.41	72.56	72.95	2,744,857	+0.21(+0.29%)
May 04, 2016	72.60	73.53	72.10	72.74	2,984,992	-0.05(-0.07%)
May 03, 2016	72.92	73.53	72.43	72.79	4,011,525	-0.83(-1.13%)
May 02, 2016	73.87	74.12	73.25	73.62	2,837,834	-0.11(-0.15%)
Apr 29, 2016	74.26	74.36	73.19	73.73	3,673,174	-1.20(-1.60%)
Apr 28, 2016	75.52	76.35	74.73	74.93	4,412,106	-1.13(-1.49%)
Apr 27, 2016	74.81	76.30	74.68	76.06	4,606,350	+1.80(+2.42%)
Apr 26, 2016	73.16	74.34	72.05	74.26	6,359,858	+0.54(+0.73%)
Apr 25, 2016	73.49	74.07	73.20	73.72	3,758,070	+0.17(+0.23%)
Apr 22, 2016	73.55	74.04	73.18	73.55	4,092,981	+0.22(+0.30%)
Apr 21, 2016	73.07	73.87	72.49	73.33	3,061,254	+0.16(+0.22%)
Apr 20, 2016	72.40	73.75	72.36	73.17	3,736,376	+0.82(+1.13%)
Apr 19, 2016	72.40	72.58	71.94	72.35	3,161,663	+0.33(+0.46%)
Apr 18, 2016	70.97	72.11	70.71	72.02	3,484,584	+1.04(+1.47%)
Apr 15, 2016	70.92	71.35	70.16	70.98	3,552,406	-0.19(-0.27%)
Apr 14, 2016	71.33	71.64	70.93	71.17	2,480,817	+0.06(+0.08%)
Apr 13, 2016	70.69	71.62	70.47	71.11	3,515,597	+0.85(+1.21%)
Apr 12, 2016	69.73	71.07	69.71	70.26	4,290,429	+0.55(+0.79%)
Apr 11, 2016	70.10	70.42	69.32	69.71	3,411,244	-0.38(-0.54%)
Apr 08, 2016	70.22	70.95	69.58	70.09	10,696,539	+0.04(+0.06%)
Apr 07, 2016	68.76	70.98	68.76	70.05	7,888,325	+0.93(+1.35%)
Apr 06, 2016	66.90	69.15	66.90	69.12	5,934,555	+1.88(+2.80%)
Apr 05, 2016	67.53	68.17	66.89	67.24	6,165,862	-1.08(-1.58%)
Apr 04, 2016	69.62	70.37	68.06	68.32	5,237,134	-0.79(-1.14%)
Apr 01, 2016	69.17	69.30	68.05	69.11	4,485,924	+0.42(+0.61%)
Mar 31, 2016	69.05	69.94	68.15	68.69	6,400,039	-0.36(-0.52%)
Mar 30, 2016	68.90	70.00	68.90	69.05	4,837,284	+0.36(+0.52%)
Mar 29, 2016	67.73	69.07	67.56	68.69	3,626,344	+1.02(+1.51%)
Mar 28, 2016	67.69	68.20	67.44	67.67	3,604,667	+0.29(+0.43%)
Mar 24, 2016	66.93	67.38	67.38	67.38	4,918,000	+0.05(+0.07%)
Mar 23, 2016	67.75	68.37	67.14	67.33	7,985,852	-0.19(-0.28%)
Mar 22, 2016	69.01	69.20	66.16	67.52	9,710,031	-1.82(-2.62%)
Mar 21, 2016	69.39	71.02	67.08	69.34	8,929,445	-0.13(-0.19%)
Mar 18, 2016	67.94	69.61	67.32	69.47	8,395,816	+1.88(+2.78%)
Mar 17, 2016	69.38	69.48	65.97	67.59	9,015,538	-2.48(-3.54%)
Mar 16, 2016	69.73	70.45	69.15	70.07	3,030,598	+0.48(+0.69%)
Mar 15, 2016	70.69	70.85	69.47	69.59	2,368,645	-1.35(-1.90%)
Mar 14, 2016	70.33	71.39	70.13	70.94	3,256,346	+0.66(+0.94%)
Mar 11, 2016	69.01	70.52	68.75	70.28	4,707,396	+1.93(+2.82%)
Mar 10, 2016	69.32	70.29	68.10	68.35	4,448,393	-1.22(-1.75%)
Mar 09, 2016	68.58	70.08	68.11	69.57	3,776,958	+1.35(+1.98%)
Mar 08, 2016	70.66	70.75	68.11	68.22	6,903,934	-2.63(-3.71%)
Mar 07, 2016	71.08	71.98	70.71	70.85	5,027,300	-0.84(-1.17%)
Mar 04, 2016	72.60	72.74	71.60	71.69	4,726,944	-0.71(-0.98%)
Mar 03, 2016	71.29	72.50	70.34	72.40	4,296,843	+1.21(+1.70%)
Mar 02, 2016	71.63	72.00	70.36	71.19	3,135,782	-0.42(-0.59%)

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.