Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	67.65	68.68	67.26	68.55	5,463,575	+0.63(+0.93%)
May 27, 2016	66.40	67.92	67.92	67.92	3,939,600	+1.47(+2.21%)
May 26, 2016	66.47	66.59	66.01	66.45	4,153,020	+0.30(+0.45%)
May 25, 2016	64.25	66.47	64.25	66.15	4,274,480	+1.89(+2.94%)
May 24, 2016	64.35	64.61	63.87	64.26	5,229,884	+0.98(+1.55%)
May 23, 2016	63.66	64.00	62.76	63.28	3,580,766	-0.26(-0.41%)
May 20, 2016	61.28	64.09	61.08	63.54	5,802,114	+2.92(+4.82%)
May 19, 2016	60.00	63.32	60.00	60.62	10,324,093	-3.16(-4.95%)
May 18, 2016	64.72	64.72	62.99	63.78	6,435,789	-1.59(-2.43%)
May 17, 2016	66.90	67.66	65.00	65.37	4,709,246	-1.00(-1.51%)
May 16, 2016	66.60	67.24	66.37	66.37	4,509,416	-0.37(-0.55%)
May 13, 2016	67.24	68.03	66.62	66.74	3,806,401	-0.68(-1.01%)
May 12, 2016	67.36	67.86	66.99	67.42	2,287,442	-0.02(-0.03%)
May 11, 2016	68.36	68.94	67.44	67.44	2,840,743	-1.72(-2.49%)
May 10, 2016	69.53	70.03	68.75	69.16	2,861,584	-0.87(-1.24%)
May 09, 2016	69.30	70.86	69.30	70.03	3,886,497	+0.44(+0.63%)
May 06, 2016	70.63	70.63	69.00	69.59	6,168,425	-0.94(-1.33%)
May 05, 2016	72.52	73.37	70.14	70.53	17,167,228	-9.65(-12.04%)
May 04, 2016	78.73	80.20	78.32	80.18	2,350,229	+1.02(+1.29%)
May 03, 2016	79.54	79.54	78.20	79.16	1,697,876	-0.38(-0.48%)
May 02, 2016	78.58	80.04	78.37	79.54	2,096,067	+1.25(+1.60%)
Apr 29, 2016	79.10	79.15	77.50	78.29	2,028,733	-1.21(-1.52%)
Apr 28, 2016	79.24	80.08	78.76	79.50	2,765,760	+0.69(+0.88%)
Apr 27, 2016	78.61	78.95	78.27	78.81	1,534,177	+0.36(+0.46%)
Apr 26, 2016	78.26	78.72	77.71	78.45	1,434,725	+0.56(+0.72%)
Apr 25, 2016	77.38	78.47	76.76	77.89	2,635,786	+1.13(+1.47%)
Apr 22, 2016	77.43	77.51	76.45	76.76	2,132,659	-0.45(-0.58%)
Apr 21, 2016	77.88	78.68	77.02	77.21	2,051,721	-0.95(-1.22%)
Apr 20, 2016	78.83	79.20	77.32	78.16	5,927,390	-1.17(-1.47%)
Apr 19, 2016	81.62	81.90	79.20	79.33	2,719,510	-2.04(-2.51%)
Apr 18, 2016	81.92	82.15	80.62	81.37	2,315,603	-0.89(-1.08%)
Apr 15, 2016	81.00	82.31	80.63	82.26	3,183,140	+1.39(+1.72%)
Apr 14, 2016	79.57	81.07	79.09	80.87	2,761,225	+1.06(+1.33%)
Apr 13, 2016	79.43	80.14	79.04	79.81	1,986,071	+0.74(+0.94%)
Apr 12, 2016	77.30	79.47	75.92	79.07	9,309,882	-0.21(-0.26%)
Apr 11, 2016	80.84	81.28	79.18	79.28	3,660,407	-1.22(-1.52%)
Apr 08, 2016	82.99	83.55	79.87	80.50	5,276,504	-3.65(-4.34%)
Apr 07, 2016	86.01	87.16	83.75	84.15	3,108,352	-1.95(-2.26%)
Apr 06, 2016	85.48	86.68	85.01	86.10	1,414,791	+0.47(+0.55%)
Apr 05, 2016	86.15	86.32	85.46	85.63	1,280,470	-1.07(-1.23%)
Apr 04, 2016	88.10	88.37	86.23	86.70	1,344,518	-1.38(-1.57%)
Apr 01, 2016	87.70	88.74	87.47	88.08	1,119,637	+0.27(+0.31%)
Mar 31, 2016	88.29	88.76	87.58	87.81	1,410,349	-0.56(-0.63%)
Mar 30, 2016	87.27	88.55	87.26	88.37	1,422,357	+1.41(+1.62%)
Mar 29, 2016	86.58	87.10	86.10	86.96	1,054,820	+0.18(+0.21%)
Mar 28, 2016	86.27	87.64	86.03	86.78	1,151,090	+0.99(+1.15%)
Mar 24, 2016	85.19	85.79	85.79	85.79	1,177,300	+0.49(+0.57%)
Mar 23, 2016	85.75	85.76	85.00	85.30	3,724,953	-0.43(-0.50%)
Mar 22, 2016	86.55	86.66	85.43	85.73	2,848,007	-1.04(-1.20%)
Mar 21, 2016	87.80	87.85	86.61	86.77	1,214,881	-1.05(-1.20%)
Mar 18, 2016	87.07	88.77	86.87	87.82	2,585,640	+1.05(+1.21%)
Mar 17, 2016	85.92	87.03	85.51	86.77	1,411,014	-0.32(-0.37%)
Mar 16, 2016	86.77	87.45	86.31	87.09	1,240,784	+0.09(+0.10%)
Mar 15, 2016	86.38	87.82	86.28	87.00	1,308,155	+0.44(+0.51%)
Mar 14, 2016	85.96	86.79	85.84	86.56	1,252,711	+0.24(+0.28%)
Mar 11, 2016	87.00	87.14	85.76	86.32	1,058,849	-0.01(-0.01%)
Mar 10, 2016	86.32	87.03	85.35	86.33	965,177	+0.61(+0.71%)
Mar 09, 2016	86.19	86.34	85.20	85.72	1,119,224	-0.22(-0.26%)
Mar 08, 2016	85.71	86.62	85.45	85.94	2,149,591	+0.05(+0.06%)
Mar 07, 2016	87.14	88.14	85.37	85.89	2,766,735	-1.61(-1.84%)
Mar 04, 2016	87.01	87.93	86.79	87.50	1,702,622	+0.82(+0.95%)
Mar 03, 2016	87.21	87.25	85.15	86.68	2,424,641	-0.49(-0.56%)
Mar 02, 2016	86.39	87.49	86.01	87.17	1,631,037	+0.24(+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.