Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	54.56	55.39	54.24	55.28	6,774,579	+0.51(+0.93%)
May 27, 2016	53.55	54.78	54.78	54.78	4,884,921	+1.19(+2.21%)
May 26, 2016	53.61	53.70	53.24	53.59	5,149,552	+0.24(+0.45%)
May 25, 2016	51.82	53.61	51.82	53.35	5,300,157	+1.52(+2.94%)
May 24, 2016	51.90	52.11	51.51	51.82	6,484,813	+0.79(+1.55%)
May 23, 2016	51.34	51.61	50.61	51.03	4,439,984	-0.21(-0.41%)
May 20, 2016	49.42	51.69	49.26	51.24	7,194,352	+2.35(+4.82%)
May 19, 2016	48.39	51.07	48.39	48.89	12,801,396	-2.55(-4.95%)
May 18, 2016	52.20	52.20	50.80	51.44	7,980,080	-1.28(-2.43%)
May 17, 2016	53.95	54.57	52.42	52.72	5,839,246	-0.81(-1.51%)
May 16, 2016	53.71	54.23	53.53	53.53	5,591,466	-0.30(-0.55%)
May 13, 2016	54.23	54.86	53.73	53.82	4,719,760	-0.55(-1.01%)
May 12, 2016	54.32	54.73	54.03	54.37	2,836,322	-0.02(-0.03%)
May 11, 2016	55.13	55.60	54.39	54.39	3,522,389	-1.39(-2.49%)
May 10, 2016	56.07	56.48	55.45	55.78	3,548,231	-0.70(-1.24%)
May 09, 2016	55.89	57.15	55.89	56.48	4,819,076	+0.35(+0.63%)
May 06, 2016	56.96	56.96	55.65	56.12	7,648,561	-0.76(-1.33%)
May 05, 2016	58.49	59.17	56.57	56.88	21,286,566	-7.78(-12.04%)
May 04, 2016	63.49	64.68	63.16	64.66	2,914,175	+0.82(+1.29%)
May 03, 2016	64.15	64.15	63.07	63.84	2,105,287	-0.31(-0.48%)
May 02, 2016	63.37	64.55	63.20	64.15	2,599,025	+1.01(+1.60%)
Apr 29, 2016	63.79	63.83	62.50	63.14	2,515,534	-0.98(-1.52%)
Apr 28, 2016	63.91	64.59	63.52	64.12	3,429,414	+0.56(+0.88%)
Apr 27, 2016	63.40	63.67	63.12	63.56	1,902,308	+0.29(+0.46%)
Apr 26, 2016	63.12	63.49	62.67	63.27	1,778,992	+0.45(+0.72%)
Apr 25, 2016	62.41	63.28	61.91	62.82	3,268,252	+0.91(+1.47%)
Apr 22, 2016	62.45	62.51	61.66	61.91	2,644,398	-0.36(-0.58%)
Apr 21, 2016	62.81	63.45	62.12	62.27	2,544,039	-0.77(-1.22%)
Apr 20, 2016	63.58	63.87	62.36	63.03	7,349,688	-0.94(-1.47%)
Apr 19, 2016	65.83	66.05	63.87	63.98	3,372,066	-1.65(-2.51%)
Apr 18, 2016	66.07	66.25	65.02	65.62	2,871,240	-0.72(-1.08%)
Apr 15, 2016	65.33	66.38	65.03	66.34	3,946,946	+1.12(+1.72%)
Apr 14, 2016	64.17	65.38	63.78	65.22	3,423,791	+0.85(+1.33%)
Apr 13, 2016	64.06	64.63	63.74	64.37	2,462,636	+0.60(+0.94%)
Apr 12, 2016	62.34	64.09	61.23	63.77	11,543,822	-0.17(-0.26%)
Apr 11, 2016	65.20	65.55	63.86	63.94	4,538,735	-0.98(-1.52%)
Apr 08, 2016	66.93	67.38	64.41	64.92	6,542,620	-2.94(-4.34%)
Apr 07, 2016	69.37	70.29	67.54	67.87	3,854,212	-1.57(-2.26%)
Apr 06, 2016	68.94	69.91	68.56	69.44	1,754,275	+0.38(+0.55%)
Apr 05, 2016	69.48	69.62	68.92	69.06	1,587,723	-0.86(-1.23%)
Apr 04, 2016	71.05	71.27	69.54	69.92	1,667,140	-1.11(-1.57%)
Apr 01, 2016	70.73	71.57	70.54	71.03	1,388,298	+0.22(+0.31%)
Mar 31, 2016	71.20	71.58	70.63	70.82	1,748,767	-0.45(-0.63%)
Mar 30, 2016	70.38	71.41	70.37	71.27	1,763,656	+1.14(+1.62%)
Mar 29, 2016	69.83	70.24	69.44	70.13	1,307,927	+0.15(+0.21%)
Mar 28, 2016	69.58	70.68	69.38	69.99	1,427,298	+0.80(+1.15%)
Mar 24, 2016	68.70	69.19	69.19	69.19	1,459,797	+0.40(+0.57%)
Mar 23, 2016	69.16	69.16	68.55	68.79	4,618,769	-0.35(-0.50%)
Mar 22, 2016	69.80	69.89	68.90	69.14	3,531,396	-0.84(-1.20%)
Mar 21, 2016	70.81	70.85	69.85	69.98	1,506,396	-0.85(-1.20%)
Mar 18, 2016	70.22	71.59	70.06	70.83	3,206,073	+0.85(+1.21%)
Mar 17, 2016	69.29	70.19	68.96	69.98	1,749,591	-0.26(-0.37%)
Mar 16, 2016	69.98	70.53	69.60	70.24	1,538,514	+0.07(+0.10%)
Mar 15, 2016	69.66	70.83	69.58	70.16	1,622,051	+0.35(+0.51%)
Mar 14, 2016	69.33	69.99	69.23	69.81	1,553,303	+0.19(+0.28%)
Mar 11, 2016	70.16	70.28	69.16	69.62	1,312,923	-0.01(-0.01%)
Mar 10, 2016	69.62	70.19	68.83	69.62	1,196,774	+0.49(+0.71%)
Mar 09, 2016	69.51	69.63	68.71	69.13	1,387,785	-0.18(-0.26%)
Mar 08, 2016	69.12	69.86	68.91	69.31	2,665,393	+0.04(+0.06%)
Mar 07, 2016	70.28	71.08	68.85	69.27	3,430,623	-1.30(-1.84%)
Mar 04, 2016	70.17	70.91	69.99	70.57	2,111,172	+0.66(+0.95%)
Mar 03, 2016	70.33	70.37	68.67	69.91	3,006,442	-0.40(-0.56%)
Mar 02, 2016	69.67	70.56	69.37	70.30	2,022,410	+0.19(+0.28%)

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.