Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	121.25	121.25	116.70	116.70	172,869	-3.27(-2.72%)
May 27, 2016	116.00	119.97	119.97	119.97	145,729	+3.56(+3.06%)
May 26, 2016	118.95	118.95	116.11	116.40	88,896	-2.48(-2.09%)
May 25, 2016	121.82	121.82	118.61	118.89	81,505	-2.11(-1.74%)
May 24, 2016	122.58	123.78	119.92	121.00	219,857	-0.47(-0.39%)
May 23, 2016	122.42	125.20	121.00	121.47	255,908	-0.14(-0.12%)
May 20, 2016	119.67	122.14	117.06	121.61	213,655	+1.98(+1.66%)
May 19, 2016	126.69	126.77	118.78	119.62	324,138	-7.08(-5.59%)
May 18, 2016	126.60	128.21	121.89	126.70	285,661	+0.78(+0.62%)
May 17, 2016	130.46	131.02	124.26	125.92	380,330	-5.16(-3.94%)
May 16, 2016	140.66	141.26	129.92	131.08	440,679	-9.46(-6.73%)
May 13, 2016	140.66	142.66	139.37	140.54	51,003	-0.51(-0.36%)
May 12, 2016	139.95	142.94	139.11	141.05	126,639	+2.92(+2.11%)
May 11, 2016	156.20	156.20	136.62	138.13	336,561	-19.66(-12.46%)
May 10, 2016	156.67	158.69	156.67	157.79	34,576	+1.22(+0.78%)
May 09, 2016	157.16	158.15	155.50	156.57	63,095	-0.02(-0.01%)
May 06, 2016	156.66	156.67	154.66	156.59	28,540	+0.14(+0.09%)
May 05, 2016	154.56	156.90	154.02	156.45	35,492	+1.48(+0.96%)
May 04, 2016	152.41	155.63	151.16	154.96	56,647	+2.31(+1.52%)
May 03, 2016	154.34	155.39	151.70	152.65	69,145	-2.66(-1.71%)
May 02, 2016	150.33	155.45	149.77	155.30	65,190	+4.72(+3.13%)
Apr 29, 2016	150.26	151.04	148.85	150.59	33,710	+1.06(+0.71%)
Apr 28, 2016	150.98	152.98	148.87	149.53	99,303	-2.05(-1.35%)
Apr 27, 2016	152.13	153.49	150.86	151.58	89,155	-0.26(-0.17%)
Apr 26, 2016	152.79	154.27	150.60	151.84	112,481	-1.28(-0.84%)
Apr 25, 2016	149.95	153.41	149.25	153.12	54,224	+1.30(+0.86%)
Apr 22, 2016	150.63	152.39	149.15	151.82	107,426	+1.34(+0.89%)
Apr 21, 2016	154.51	156.25	148.78	150.48	213,828	-4.64(-2.99%)
Apr 20, 2016	156.91	157.54	154.45	155.12	101,994	-2.07(-1.32%)
Apr 19, 2016	154.15	157.95	151.85	157.19	82,512	+3.93(+2.57%)
Apr 18, 2016	151.71	153.87	151.11	153.26	76,876	+0.82(+0.54%)
Apr 15, 2016	153.56	154.66	152.13	152.44	39,555	-1.50(-0.97%)
Apr 14, 2016	154.72	155.34	152.85	153.94	86,630	-0.50(-0.32%)
Apr 13, 2016	154.00	155.38	153.02	154.44	75,140	+0.06(+0.04%)
Apr 12, 2016	153.26	155.14	152.15	154.38	55,803	+0.63(+0.41%)
Apr 11, 2016	155.58	156.15	151.10	153.75	72,785	-2.77(-1.77%)
Apr 08, 2016	154.66	157.01	153.11	156.53	80,646	+2.31(+1.50%)
Apr 07, 2016	154.06	155.36	152.48	154.21	63,537	+0.30(+0.20%)
Apr 06, 2016	152.45	154.71	151.53	153.91	89,780	+2.02(+1.33%)
Apr 05, 2016	153.58	153.87	151.52	151.89	28,171	-2.55(-1.65%)
Apr 04, 2016	153.89	157.52	150.13	154.44	68,282	+0.95(+0.62%)
Apr 01, 2016	149.78	153.76	149.08	153.49	125,204	+2.76(+1.83%)
Mar 31, 2016	154.25	154.71	150.26	150.72	31,711	-3.75(-2.43%)
Mar 30, 2016	154.73	155.37	151.94	154.48	73,217	-0.83(-0.53%)
Mar 29, 2016	147.47	155.66	147.41	155.31	105,845	+7.78(+5.28%)
Mar 28, 2016	150.95	151.51	147.42	147.53	35,696	-2.72(-1.81%)
Mar 24, 2016	152.99	150.24	150.24	150.24	28,936	-2.85(-1.86%)
Mar 23, 2016	155.67	156.73	152.18	153.09	53,949	-2.09(-1.35%)
Mar 22, 2016	156.84	157.54	155.18	155.19	44,379	-2.18(-1.38%)
Mar 21, 2016	161.15	161.71	154.34	157.37	66,163	-4.10(-2.54%)
Mar 18, 2016	164.27	164.63	161.33	161.47	77,035	-2.16(-1.32%)
Mar 17, 2016	163.48	164.47	162.32	163.63	29,841	-0.51(-0.31%)
Mar 16, 2016	158.68	164.97	157.84	164.14	33,863	+4.56(+2.86%)
Mar 15, 2016	163.25	163.25	156.72	159.58	44,230	-3.66(-2.24%)
Mar 14, 2016	166.85	166.89	162.01	163.24	35,926	-2.66(-1.60%)
Mar 11, 2016	169.58	170.08	165.10	165.90	33,341	-2.14(-1.27%)
Mar 10, 2016	173.78	173.78	165.28	168.04	28,770	+0.02(+0.01%)
Mar 09, 2016	168.31	169.68	166.62	168.03	32,555	+0.01(+0.01%)
Mar 08, 2016	167.33	170.28	166.08	168.02	38,784	-0.08(-0.05%)
Mar 07, 2016	166.86	170.73	166.24	168.09	83,323	+1.23(+0.74%)
Mar 04, 2016	167.72	167.72	165.34	166.87	48,036	-0.70(-0.42%)
Mar 03, 2016	162.95	167.80	162.38	167.56	114,272	+4.07(+2.49%)
Mar 02, 2016	168.08	169.40	162.30	163.50	96,847	-4.62(-2.75%)

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.