Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	85.72	85.80	84.46	84.92	1,341,548	-0.58(-0.68%)
May 27, 2016	84.71	85.50	85.50	85.50	786,000	+0.64(+0.75%)
May 26, 2016	83.77	85.47	83.62	84.86	1,676,790	+1.72(+2.07%)
May 25, 2016	85.91	86.00	82.99	83.14	3,029,287	-2.75(-3.20%)
May 24, 2016	84.36	86.00	84.04	85.89	1,382,691	+2.21(+2.64%)
May 23, 2016	83.30	85.00	83.20	83.68	1,676,024	+0.47(+0.56%)
May 20, 2016	82.69	83.38	82.32	83.21	1,081,264	+0.97(+1.18%)
May 19, 2016	82.46	82.72	81.14	82.24	1,016,271	-0.50(-0.60%)
May 18, 2016	82.27	83.05	81.74	82.74	938,801	+0.44(+0.53%)
May 17, 2016	82.96	83.10	81.88	82.30	998,421	-0.69(-0.83%)
May 16, 2016	82.45	83.61	82.13	82.99	1,348,738	+0.75(+0.91%)
May 13, 2016	82.72	83.44	82.11	82.24	687,349	-0.69(-0.83%)
May 12, 2016	83.24	83.71	81.92	82.93	866,146	+0.29(+0.35%)
May 11, 2016	83.05	83.91	82.62	82.64	709,888	-0.82(-0.98%)
May 10, 2016	81.72	83.54	81.72	83.46	1,450,760	+2.05(+2.52%)
May 09, 2016	80.86	82.00	80.22	81.41	832,255	+0.17(+0.21%)
May 06, 2016	79.98	81.26	79.81	81.24	1,037,338	+0.98(+1.22%)
May 05, 2016	80.48	80.91	79.80	80.26	1,850,744	+0.06(+0.07%)
May 04, 2016	80.21	80.93	79.59	80.20	923,281	-0.49(-0.61%)
May 03, 2016	81.79	81.97	80.28	80.69	1,074,467	-1.98(-2.40%)
May 02, 2016	81.86	82.76	81.31	82.67	1,102,880	+0.83(+1.01%)
Apr 29, 2016	81.23	82.00	80.38	81.84	1,731,021	-0.21(-0.26%)
Apr 28, 2016	83.29	83.90	81.71	82.05	1,548,137	-1.85(-2.21%)
Apr 27, 2016	83.35	84.15	82.24	83.90	1,501,460	+0.71(+0.85%)
Apr 26, 2016	83.06	83.32	82.20	83.19	1,086,745	+0.40(+0.48%)
Apr 25, 2016	82.44	83.16	82.21	82.79	1,916,486	-0.11(-0.13%)
Apr 22, 2016	83.71	83.95	82.03	82.90	4,042,754	-1.13(-1.34%)
Apr 21, 2016	86.50	89.71	83.69	84.03	5,703,586	+3.51(+4.36%)
Apr 20, 2016	80.42	80.99	79.07	80.52	2,458,132	+0.38(+0.47%)
Apr 19, 2016	81.53	81.55	79.63	80.14	1,379,157	-1.23(-1.51%)
Apr 18, 2016	80.18	81.46	79.50	81.37	1,575,743	+0.82(+1.02%)
Apr 15, 2016	80.48	80.85	79.30	80.55	2,342,052	-0.26(-0.32%)
Apr 14, 2016	80.11	80.90	79.47	80.81	1,335,235	+1.11(+1.39%)
Apr 13, 2016	78.86	80.00	78.33	79.70	1,321,908	+1.55(+1.98%)
Apr 12, 2016	78.50	78.72	77.35	78.15	1,674,605	-0.40(-0.51%)
Apr 11, 2016	78.90	80.20	78.36	78.55	1,845,836	+0.05(+0.06%)
Apr 08, 2016	78.15	79.49	77.95	78.50	1,082,518	+1.24(+1.60%)
Apr 07, 2016	78.63	78.63	76.77	77.26	1,133,808	-2.14(-2.70%)
Apr 06, 2016	78.64	79.45	77.80	79.40	667,529	+0.89(+1.13%)
Apr 05, 2016	79.13	79.13	77.66	78.51	1,379,433	-0.76(-0.96%)
Apr 04, 2016	79.89	79.90	78.56	79.27	811,178	-0.27(-0.34%)
Apr 01, 2016	77.93	79.62	77.34	79.54	1,089,070	+0.96(+1.22%)
Mar 31, 2016	77.58	79.07	77.26	78.58	1,066,999	+0.79(+1.02%)
Mar 30, 2016	78.62	79.16	77.72	77.79	840,855	-0.21(-0.27%)
Mar 29, 2016	76.21	78.26	75.92	78.00	941,666	+1.40(+1.83%)
Mar 28, 2016	76.96	77.00	76.30	76.60	1,394,480	-0.08(-0.10%)
Mar 24, 2016	76.51	76.68	76.68	76.68	1,838,500	+0.03(+0.04%)
Mar 23, 2016	77.60	77.93	76.23	76.65	941,213	-1.30(-1.67%)
Mar 22, 2016	77.94	78.24	77.29	77.95	1,701,578	-0.07(-0.09%)
Mar 21, 2016	77.30	78.05	77.01	78.02	1,441,958	+0.95(+1.23%)
Mar 18, 2016	77.22	77.30	75.84	77.07	1,383,212	-0.11(-0.14%)
Mar 17, 2016	77.09	77.55	75.86	77.18	1,277,996	+0.11(+0.14%)
Mar 16, 2016	76.38	77.50	76.20	77.07	1,041,334	+0.11(+0.14%)
Mar 15, 2016	76.23	77.17	75.66	76.96	1,133,590	+0.13(+0.17%)
Mar 14, 2016	76.39	77.00	75.00	76.83	907,366	+0.36(+0.47%)
Mar 11, 2016	76.28	77.08	75.67	76.47	1,466,153	+0.78(+1.03%)
Mar 10, 2016	75.60	76.82	74.20	75.69	1,828,502	+0.63(+0.84%)
Mar 09, 2016	74.43	75.50	74.15	75.06	1,057,140	+1.10(+1.49%)
Mar 08, 2016	74.41	75.15	73.93	73.96	1,672,477	-1.32(-1.75%)
Mar 07, 2016	73.89	75.37	73.89	75.28	1,761,981	+0.88(+1.18%)
Mar 04, 2016	73.36	74.91	72.98	74.40	1,194,865	+0.45(+0.61%)
Mar 03, 2016	73.64	74.09	72.97	73.95	1,398,371	-0.08(-0.11%)
Mar 02, 2016	74.51	75.41	73.13	74.03	2,363,486	-1.05(-1.40%)

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.