Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	74.04	75.14	73.18	74.50	1,140,462	+0.34(+0.46%)
Jun 29, 2016	73.23	75.00	72.55	74.16	1,240,123	+1.78(+2.46%)
Jun 28, 2016	69.44	72.66	68.90	72.38	1,706,527	+3.95(+5.78%)
Jun 27, 2016	70.57	71.35	67.63	68.43	1,903,426	-2.87(-4.02%)
Jun 24, 2016	71.49	73.11	70.78	71.29	2,072,441	-3.37(-4.52%)
Jun 23, 2016	74.74	75.12	74.09	74.67	822,206	+0.51(+0.68%)
Jun 22, 2016	74.89	74.89	73.29	74.16	706,927	-0.11(-0.14%)
Jun 21, 2016	72.83	74.60	71.96	74.27	1,164,486	+1.56(+2.15%)
Jun 20, 2016	72.91	73.19	72.31	72.71	1,006,348	+1.23(+1.71%)
Jun 17, 2016	71.69	72.09	71.03	71.48	1,483,146	+0.21(+0.30%)
Jun 16, 2016	72.09	72.09	70.50	71.27	1,607,228	-1.54(-2.11%)
Jun 15, 2016	73.32	73.89	72.09	72.80	939,369	-0.60(-0.81%)
Jun 14, 2016	72.18	73.60	71.86	73.40	1,159,764	+0.90(+1.24%)
Jun 13, 2016	72.45	73.87	72.05	72.50	1,114,634	-0.47(-0.65%)
Jun 10, 2016	74.41	75.08	72.97	72.98	980,451	-2.32(-3.08%)
Jun 09, 2016	75.38	76.68	74.92	75.30	937,794	-0.78(-1.02%)
Jun 08, 2016	77.97	78.42	75.50	76.07	1,188,368	-1.19(-1.54%)
Jun 07, 2016	74.72	77.56	74.72	77.26	1,673,197	+3.04(+4.09%)
Jun 06, 2016	74.20	74.85	73.35	74.23	1,434,952	+0.62(+0.84%)
Jun 03, 2016	75.40	75.58	73.43	73.61	1,614,567	-1.89(-2.50%)
Jun 02, 2016	74.05	75.69	73.03	75.49	1,300,721	+0.73(+0.97%)
Jun 01, 2016	73.74	75.29	73.56	74.77	1,187,200	+0.47(+0.64%)
May 31, 2016	75.97	76.59	73.89	74.29	1,198,288	-1.56(-2.06%)
May 27, 2016	74.68	75.85	75.85	75.85	3,363,331	+0.78(+1.03%)
May 26, 2016	73.52	75.90	73.43	75.08	2,194,592	+1.77(+2.42%)
May 25, 2016	72.24	73.34	71.87	73.30	1,230,120	+1.45(+2.01%)
May 24, 2016	71.49	72.29	70.85	71.86	1,107,250	+0.92(+1.30%)
May 23, 2016	70.70	71.54	69.95	70.93	697,569	-0.15(-0.21%)
May 20, 2016	71.47	71.47	70.40	71.08	901,852	+0.07(+0.10%)
May 19, 2016	70.19	71.33	68.52	71.01	1,067,250	+0.00(+0.00%)
May 18, 2016	71.10	71.57	70.16	71.01	645,577	-0.01(-0.01%)
May 17, 2016	70.95	71.68	69.99	71.02	976,836	+0.29(+0.42%)
May 16, 2016	70.95	71.87	70.56	70.72	853,237	+0.89(+1.27%)
May 13, 2016	70.74	71.64	69.34	69.83	953,526	-1.35(-1.89%)
May 12, 2016	71.40	72.22	70.04	71.18	1,128,428	+0.53(+0.75%)
May 11, 2016	71.07	72.14	70.50	70.65	1,268,753	-0.75(-1.05%)
May 10, 2016	70.27	71.53	70.07	71.40	1,106,198	+1.37(+1.96%)
May 09, 2016	69.06	70.36	68.35	70.03	1,227,187	+0.22(+0.32%)
May 06, 2016	71.06	71.54	69.68	69.81	926,539	-1.81(-2.53%)
May 05, 2016	70.13	72.26	70.13	71.62	2,199,319	+2.87(+4.17%)
May 04, 2016	69.76	71.83	67.14	68.75	2,629,508	-0.60(-0.86%)
May 03, 2016	70.99	71.88	67.81	69.35	2,305,788	-2.21(-3.09%)
May 02, 2016	71.13	71.69	69.89	71.56	1,563,536	+0.84(+1.19%)
Apr 29, 2016	71.15	72.13	69.41	70.72	1,197,665	-0.25(-0.35%)
Apr 28, 2016	72.07	72.88	70.72	70.97	1,111,129	-1.27(-1.75%)
Apr 27, 2016	71.17	72.80	71.06	72.23	1,617,143	+1.57(+2.22%)
Apr 26, 2016	69.28	71.17	69.25	70.66	1,394,496	+1.66(+2.40%)
Apr 25, 2016	67.85	69.33	67.85	69.01	1,263,709	+0.65(+0.96%)
Apr 22, 2016	67.51	68.95	67.50	68.35	991,775	+0.92(+1.37%)
Apr 21, 2016	69.03	69.03	67.06	67.43	676,613	-0.74(-1.08%)
Apr 20, 2016	66.91	69.01	65.85	68.17	1,037,675	+0.94(+1.40%)
Apr 19, 2016	67.23	68.98	66.78	67.23	1,535,253	+0.39(+0.59%)
Apr 18, 2016	63.65	66.99	63.30	66.83	1,124,285	+1.40(+2.13%)
Apr 15, 2016	66.07	66.12	65.21	65.44	952,627	-1.32(-1.98%)
Apr 14, 2016	66.55	66.82	65.76	66.76	544,331	+0.27(+0.41%)
Apr 13, 2016	66.74	67.16	65.53	66.49	948,309	-0.53(-0.79%)
Apr 12, 2016	66.17	67.97	65.60	67.02	1,293,874	+1.20(+1.82%)
Apr 11, 2016	66.45	67.03	65.32	65.82	971,226	-0.38(-0.58%)
Apr 08, 2016	65.84	67.39	65.00	66.20	1,667,573	+1.62(+2.50%)
Apr 07, 2016	62.13	64.68	62.05	64.59	1,563,971	+1.94(+3.10%)
Apr 06, 2016	60.89	62.73	60.30	62.64	1,303,151	+2.36(+3.92%)
Apr 05, 2016	60.81	60.87	59.73	60.28	1,489,423	-0.58(-0.95%)
Apr 04, 2016	62.95	63.57	60.81	60.86	1,157,215	-1.85(-2.94%)

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.