Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	74.32	74.94	72.29	72.69	1,224,771	-1.53(-2.06%)
May 27, 2016	73.06	74.21	74.21	74.21	3,437,662	+0.76(+1.03%)
May 26, 2016	71.93	74.26	71.84	73.45	2,243,094	+1.73(+2.42%)
May 25, 2016	70.68	71.76	70.32	71.72	1,257,306	+1.41(+2.01%)
May 24, 2016	69.94	70.73	69.32	70.30	1,131,720	+0.90(+1.30%)
May 23, 2016	69.17	69.99	68.44	69.40	712,986	-0.14(-0.21%)
May 20, 2016	69.93	69.93	68.87	69.54	921,783	+0.07(+0.10%)
May 19, 2016	68.67	69.79	67.04	69.47	1,090,837	+0.00(+0.00%)
May 18, 2016	69.56	70.02	68.64	69.47	659,845	-0.01(-0.01%)
May 17, 2016	69.42	70.13	68.48	69.48	998,424	+0.29(+0.42%)
May 16, 2016	69.42	70.32	69.03	69.19	872,094	+0.87(+1.27%)
May 13, 2016	69.21	70.09	67.84	68.32	974,600	-1.32(-1.89%)
May 12, 2016	69.86	70.66	68.53	69.64	1,153,366	+0.52(+0.75%)
May 11, 2016	69.54	70.58	68.98	69.12	1,296,793	-0.74(-1.05%)
May 10, 2016	68.75	69.98	68.55	69.86	1,130,646	+1.34(+1.96%)
May 09, 2016	67.57	68.84	66.88	68.51	1,254,309	+0.22(+0.32%)
May 06, 2016	69.52	69.99	68.18	68.30	947,017	-1.77(-2.53%)
May 05, 2016	68.61	70.70	68.61	70.07	2,247,925	+2.81(+4.17%)
May 04, 2016	68.25	70.28	65.68	67.27	2,687,622	-0.58(-0.86%)
May 03, 2016	69.46	70.33	66.34	67.85	2,356,747	-2.17(-3.09%)
May 02, 2016	69.59	70.14	68.38	70.02	1,598,092	+0.82(+1.19%)
Apr 29, 2016	69.62	70.57	67.91	69.19	1,224,134	-0.24(-0.35%)
Apr 28, 2016	70.51	71.30	69.19	69.43	1,135,686	-1.24(-1.75%)
Apr 27, 2016	69.63	71.22	69.53	70.67	1,652,883	+1.53(+2.22%)
Apr 26, 2016	67.79	69.63	67.75	69.14	1,425,315	+1.62(+2.40%)
Apr 25, 2016	66.39	67.83	66.39	67.51	1,291,637	+0.64(+0.96%)
Apr 22, 2016	66.05	67.46	66.04	66.88	1,013,694	+0.90(+1.37%)
Apr 21, 2016	67.54	67.54	65.61	65.97	691,566	-0.72(-1.08%)
Apr 20, 2016	65.46	67.51	64.42	66.69	1,060,608	+0.92(+1.40%)
Apr 19, 2016	65.77	67.49	65.33	65.77	1,569,183	+0.38(+0.59%)
Apr 18, 2016	62.27	65.54	61.94	65.39	1,149,132	+1.37(+2.13%)
Apr 15, 2016	64.64	64.69	63.80	64.02	973,680	-1.29(-1.98%)
Apr 14, 2016	65.11	65.37	64.33	65.32	556,361	+0.26(+0.41%)
Apr 13, 2016	65.29	65.71	64.11	65.05	969,267	-0.52(-0.79%)
Apr 12, 2016	64.74	66.50	64.18	65.57	1,322,469	+1.17(+1.82%)
Apr 11, 2016	65.01	65.58	63.91	64.40	992,691	-0.38(-0.58%)
Apr 08, 2016	64.41	65.93	63.59	64.77	1,704,427	+1.58(+2.50%)
Apr 07, 2016	60.79	63.28	60.71	63.19	1,598,536	+1.90(+3.10%)
Apr 06, 2016	59.57	61.37	59.00	61.29	1,331,951	+2.31(+3.92%)
Apr 05, 2016	59.49	59.55	58.44	58.98	1,522,340	-0.57(-0.95%)
Apr 04, 2016	61.59	62.19	59.49	59.55	1,182,790	-1.81(-2.94%)
Apr 01, 2016	60.74	61.81	60.19	61.35	1,364,676	-0.33(-0.53%)
Mar 31, 2016	63.10	63.83	61.52	61.68	1,412,265	-1.48(-2.34%)
Mar 30, 2016	62.49	63.60	61.30	63.16	1,744,565	+1.49(+2.42%)
Mar 29, 2016	60.31	62.09	60.13	61.66	1,236,205	+0.56(+0.92%)
Mar 28, 2016	61.26	62.07	59.79	61.11	875,103	-0.78(-1.25%)
Mar 24, 2016	60.49	61.88	61.88	61.88	1,054,960	+0.58(+0.95%)
Mar 23, 2016	61.26	62.74	61.15	61.30	1,267,692	-1.05(-1.69%)
Mar 22, 2016	61.84	63.17	61.70	62.35	1,343,467	-0.02(-0.04%)
Mar 21, 2016	61.62	62.66	61.20	62.38	1,038,197	+0.34(+0.55%)
Mar 18, 2016	62.34	63.31	61.34	62.03	2,203,059	+0.10(+0.17%)
Mar 17, 2016	62.24	62.31	61.30	61.93	1,432,814	+0.30(+0.49%)
Mar 16, 2016	61.96	62.71	60.12	61.62	1,677,809	+0.10(+0.17%)
Mar 15, 2016	59.80	61.70	59.63	61.52	1,147,198	+0.78(+1.28%)
Mar 14, 2016	61.33	62.50	60.10	60.75	1,045,477	-1.93(-3.09%)
Mar 11, 2016	60.69	63.39	60.38	62.68	2,192,342	+2.68(+4.46%)
Mar 10, 2016	59.46	60.24	58.14	60.00	1,091,808	+0.30(+0.51%)
Mar 09, 2016	60.51	60.67	58.74	59.70	1,521,604	+0.25(+0.42%)
Mar 08, 2016	60.23	61.12	58.86	59.45	1,899,557	-1.48(-2.43%)
Mar 07, 2016	60.50	61.08	58.91	60.93	3,088,734	+0.20(+0.33%)
Mar 04, 2016	58.33	60.77	57.38	60.73	2,658,315	+2.78(+4.80%)
Mar 03, 2016	58.67	59.46	56.62	57.95	3,421,800	-1.19(-2.01%)
Mar 02, 2016	57.71	59.14	56.94	59.14	1,719,572	+1.21(+2.08%)

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.