Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.94	53.29	52.75	53.11	547,422	+0.29(+0.55%)
May 27, 2016	51.90	52.82	52.82	52.82	611,300	+0.97(+1.87%)
May 26, 2016	51.78	52.03	51.33	51.85	452,152	+0.09(+0.17%)
May 25, 2016	50.79	52.10	50.79	51.76	563,002	+0.99(+1.95%)
May 24, 2016	50.72	51.50	50.50	50.77	589,466	+0.27(+0.53%)
May 23, 2016	49.84	51.03	49.40	50.50	833,636	+0.57(+1.14%)
May 20, 2016	48.91	50.48	48.91	49.93	913,834	+1.10(+2.25%)
May 19, 2016	50.00	50.35	48.51	48.83	742,865	-1.16(-2.32%)
May 18, 2016	49.42	50.45	49.42	49.99	1,003,774	+0.38(+0.77%)
May 17, 2016	49.92	50.47	49.25	49.61	1,040,141	-0.23(-0.46%)
May 16, 2016	50.64	51.16	49.59	49.84	1,159,387	-0.55(-1.09%)
May 13, 2016	51.37	51.95	50.38	50.39	670,924	-1.31(-2.53%)
May 12, 2016	51.52	51.90	50.83	51.70	1,169,309	+0.28(+0.54%)
May 11, 2016	51.11	53.74	50.90	51.42	2,505,925	-0.04(-0.08%)
May 10, 2016	55.01	56.09	51.16	51.46	5,280,007	-11.12(-17.77%)
May 09, 2016	63.18	63.69	62.18	62.58	619,055	-0.87(-1.37%)
May 06, 2016	62.82	63.75	62.12	63.45	443,257	+0.21(+0.33%)
May 05, 2016	63.46	63.83	62.55	63.24	402,513	+0.19(+0.30%)
May 04, 2016	62.77	64.12	62.72	63.05	451,342	-0.52(-0.82%)
May 03, 2016	62.59	63.91	62.37	63.57	453,581	+0.38(+0.60%)
May 02, 2016	62.71	63.37	61.77	63.19	392,409	+0.63(+1.01%)
Apr 29, 2016	62.77	63.02	62.05	62.56	549,005	-0.24(-0.38%)
Apr 28, 2016	63.37	64.24	62.66	62.80	575,082	-0.72(-1.13%)
Apr 27, 2016	63.97	64.25	63.26	63.52	568,867	-0.58(-0.90%)
Apr 26, 2016	64.02	64.38	62.50	64.10	995,665	+0.44(+0.69%)
Apr 25, 2016	65.18	65.20	62.91	63.66	338,208	-1.60(-2.45%)
Apr 22, 2016	64.46	65.75	63.98	65.26	671,121	+0.56(+0.87%)
Apr 21, 2016	64.59	65.25	64.26	64.70	492,205	+0.23(+0.36%)
Apr 20, 2016	64.28	65.00	64.10	64.47	1,340,726	+0.12(+0.19%)
Apr 19, 2016	64.38	65.50	63.60	64.35	1,148,186	+0.34(+0.53%)
Apr 18, 2016	64.10	64.68	63.55	64.01	728,908	-0.36(-0.56%)
Apr 15, 2016	64.66	65.02	63.87	64.37	442,256	-0.69(-1.06%)
Apr 14, 2016	67.79	68.03	64.38	65.06	898,080	-3.00(-4.41%)
Apr 13, 2016	66.37	68.49	65.80	68.06	673,887	+2.15(+3.26%)
Apr 12, 2016	66.00	66.43	64.47	65.91	216,998	-0.04(-0.06%)
Apr 11, 2016	66.43	67.65	65.84	65.95	205,555	-0.08(-0.12%)
Apr 08, 2016	66.69	67.41	65.38	66.03	228,802	+0.05(+0.08%)
Apr 07, 2016	66.14	66.86	65.22	65.98	389,256	-0.81(-1.21%)
Apr 06, 2016	65.84	66.84	64.44	66.79	214,226	+1.07(+1.63%)
Apr 05, 2016	65.84	66.01	65.02	65.72	338,648	-0.99(-1.48%)
Apr 04, 2016	68.17	68.40	66.12	66.71	446,899	-1.44(-2.11%)
Apr 01, 2016	68.01	68.30	66.51	68.15	454,899	-0.85(-1.23%)
Mar 31, 2016	67.87	69.27	67.84	69.00	556,809	+1.05(+1.55%)
Mar 30, 2016	69.09	69.50	67.58	67.95	490,951	-0.64(-0.93%)
Mar 29, 2016	66.57	68.85	66.28	68.59	517,503	+1.08(+1.60%)
Mar 28, 2016	68.35	68.86	66.88	67.51	371,183	-0.68(-1.00%)
Mar 24, 2016	68.48	68.19	68.19	68.19	425,500	+0.29(+0.43%)
Mar 23, 2016	68.57	69.14	67.88	67.90	605,264	-1.25(-1.81%)
Mar 22, 2016	68.01	69.70	68.01	69.15	416,332	+0.63(+0.92%)
Mar 21, 2016	67.49	68.53	67.24	68.52	322,347	+0.73(+1.08%)
Mar 18, 2016	65.53	67.92	65.23	67.79	691,065	+1.75(+2.65%)
Mar 17, 2016	65.57	66.58	64.55	66.04	724,774	+0.46(+0.70%)
Mar 16, 2016	63.13	65.69	62.66	65.58	580,632	+2.16(+3.41%)
Mar 15, 2016	65.17	65.74	62.80	63.42	609,220	-2.41(-3.66%)
Mar 14, 2016	66.80	67.16	65.40	65.83	456,613	-1.18(-1.76%)
Mar 11, 2016	64.96	67.11	64.40	67.01	360,598	+2.82(+4.39%)
Mar 10, 2016	65.58	65.86	62.73	64.19	492,062	-0.90(-1.38%)
Mar 09, 2016	63.78	65.24	62.77	65.09	419,230	+1.56(+2.46%)
Mar 08, 2016	66.84	67.71	63.41	63.53	709,653	-3.91(-5.80%)
Mar 07, 2016	65.08	67.45	64.52	67.44	559,133	+2.03(+3.10%)
Mar 04, 2016	66.53	66.91	64.70	65.41	614,016	-1.10(-1.65%)
Mar 03, 2016	65.47	66.81	65.27	66.51	625,424	+1.03(+1.57%)
Mar 02, 2016	63.06	65.57	62.35	65.48	546,868	+2.59(+4.12%)

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.