Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	65.13	65.49	64.84	65.07	1,998,884	-0.02(-0.03%)
May 27, 2016	64.95	65.09	65.09	65.09	1,089,619	+0.12(+0.19%)
May 26, 2016	64.48	65.07	64.10	64.96	1,308,419	+0.61(+0.96%)
May 25, 2016	65.07	65.45	64.17	64.35	1,468,671	-0.61(-0.95%)
May 24, 2016	64.50	65.01	64.12	64.96	1,403,241	+0.73(+1.13%)
May 23, 2016	64.65	64.87	64.18	64.23	1,003,644	-0.23(-0.35%)
May 20, 2016	64.63	64.87	64.07	64.46	3,977,398	+0.01(+0.01%)
May 19, 2016	63.73	64.46	63.36	64.45	1,034,459	+0.67(+1.05%)
May 18, 2016	64.02	64.97	63.16	63.79	1,663,715	-0.61(-0.94%)
May 17, 2016	65.90	66.03	63.95	64.39	1,672,885	-1.64(-2.49%)
May 16, 2016	65.32	66.08	65.20	66.03	981,679	+0.43(+0.66%)
May 13, 2016	65.54	65.88	65.15	65.60	812,761	-0.20(-0.31%)
May 12, 2016	65.45	65.94	65.13	65.81	1,246,265	+0.37(+0.56%)
May 11, 2016	65.51	65.61	64.87	65.44	1,110,535	+0.01(+0.01%)
May 10, 2016	65.34	65.57	65.04	65.43	1,065,718	+0.19(+0.30%)
May 09, 2016	65.15	65.41	64.93	65.23	1,453,744	+0.24(+0.36%)
May 06, 2016	64.26	65.07	63.71	65.00	1,803,931	+0.72(+1.12%)
May 05, 2016	64.88	65.75	63.98	64.28	1,797,741	-0.77(-1.18%)
May 04, 2016	64.48	65.43	64.01	65.05	1,612,671	+0.45(+0.70%)
May 03, 2016	64.86	65.17	64.25	64.59	1,571,374	-0.23(-0.35%)
May 02, 2016	63.87	64.89	63.48	64.82	1,806,741	+1.25(+1.97%)
Apr 29, 2016	62.98	63.67	62.47	63.57	1,647,319	+0.32(+0.51%)
Apr 28, 2016	62.60	63.48	62.48	63.25	1,094,237	+0.19(+0.30%)
Apr 27, 2016	62.58	63.23	62.14	63.05	1,306,794	+0.66(+1.06%)
Apr 26, 2016	61.94	62.69	61.87	62.39	1,465,856	+0.53(+0.86%)
Apr 25, 2016	61.33	61.86	60.95	61.86	1,852,588	+1.36(+2.25%)
Apr 22, 2016	59.76	60.67	59.76	60.49	1,744,968	+0.86(+1.44%)
Apr 21, 2016	61.66	61.67	59.49	59.64	3,027,706	-2.29(-3.70%)
Apr 20, 2016	63.17	63.25	61.89	61.93	1,340,526	-1.15(-1.83%)
Apr 19, 2016	62.64	63.09	62.28	63.08	1,003,660	+0.44(+0.70%)
Apr 18, 2016	62.23	62.66	61.78	62.64	1,076,401	+0.38(+0.62%)
Apr 15, 2016	61.42	62.41	61.42	62.26	1,646,371	+0.72(+1.16%)
Apr 14, 2016	61.31	61.60	61.20	61.54	956,025	+0.04(+0.07%)
Apr 13, 2016	61.83	61.83	60.83	61.50	997,023	+0.00(+0.00%)
Apr 12, 2016	61.25	61.55	60.86	61.50	996,607	+0.25(+0.41%)
Apr 11, 2016	61.76	61.87	61.18	61.25	1,056,901	-0.24(-0.40%)
Apr 08, 2016	60.94	61.70	60.94	61.49	1,234,977	+0.51(+0.83%)
Apr 07, 2016	60.63	61.31	60.48	60.98	1,904,735	+0.26(+0.43%)
Apr 06, 2016	60.28	60.73	59.99	60.72	1,579,255	+0.39(+0.65%)
Apr 05, 2016	60.78	61.00	60.28	60.33	1,895,029	-0.50(-0.82%)
Apr 04, 2016	60.72	61.01	60.24	60.83	1,409,976	+0.10(+0.17%)
Apr 01, 2016	60.14	60.89	60.10	60.72	1,504,075	+0.50(+0.83%)
Mar 31, 2016	60.07	60.63	59.82	60.22	1,607,172	+0.28(+0.47%)
Mar 30, 2016	59.98	60.21	59.54	59.94	1,144,857	-0.10(-0.16%)
Mar 29, 2016	58.69	60.15	58.69	60.04	1,749,934	+1.38(+2.35%)
Mar 28, 2016	58.96	59.57	58.55	58.66	1,382,986	-0.43(-0.72%)
Mar 24, 2016	59.13	59.09	59.09	59.09	1,803,745	+0.07(+0.12%)
Mar 23, 2016	59.25	59.32	58.82	59.02	1,188,665	-0.05(-0.09%)
Mar 22, 2016	59.02	59.32	58.85	59.07	1,937,375	+0.05(+0.09%)
Mar 21, 2016	59.42	59.72	58.93	59.02	2,462,076	-0.40(-0.68%)
Mar 18, 2016	61.15	61.18	59.41	59.42	3,752,830	-1.71(-2.80%)
Mar 17, 2016	60.19	61.25	59.93	61.13	2,278,045	+0.93(+1.55%)
Mar 16, 2016	59.76	60.28	59.02	60.20	1,766,936	+0.27(+0.45%)
Mar 15, 2016	59.13	60.25	59.13	59.93	1,637,593	+0.52(+0.87%)
Mar 14, 2016	59.38	59.72	59.10	59.41	1,716,072	-0.10(-0.16%)
Mar 11, 2016	60.07	60.28	59.27	59.51	2,318,586	-0.10(-0.18%)
Mar 10, 2016	60.02	60.27	59.30	59.61	1,959,364	-0.40(-0.67%)
Mar 09, 2016	59.65	60.27	59.48	60.01	1,711,765	+0.28(+0.47%)
Mar 08, 2016	58.83	59.96	58.62	59.73	2,692,749	+0.90(+1.53%)
Mar 07, 2016	59.17	59.27	58.55	58.83	2,462,609	-0.46(-0.78%)
Mar 04, 2016	59.02	59.32	58.21	59.30	3,782,911	-0.03(-0.04%)
Mar 03, 2016	59.91	59.96	58.89	59.32	38,420,244	-0.75(-1.25%)
Mar 02, 2016	59.63	60.31	58.59	60.07	15,537,764	+3.02(+5.30%)

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.