Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	86.94	88.11	86.31	86.74	2,371,896	+0.20(+0.23%)
May 27, 2016	85.27	86.54	86.54	86.54	1,771,937	+1.21(+1.42%)
May 26, 2016	87.88	87.88	84.60	85.33	2,190,009	-1.83(-2.10%)
May 25, 2016	84.66	87.64	84.59	87.16	3,732,365	+3.09(+3.68%)
May 24, 2016	83.31	84.40	82.70	84.07	1,796,785	+1.57(+1.90%)
May 23, 2016	80.53	82.95	80.26	82.50	2,341,936	+2.27(+2.83%)
May 20, 2016	80.20	81.40	79.91	80.23	1,937,091	+0.46(+0.58%)
May 19, 2016	79.09	80.55	78.60	79.77	2,777,950	+0.00(+0.00%)
May 18, 2016	81.54	82.64	79.44	79.77	2,984,236	-2.51(-3.05%)
May 17, 2016	81.96	84.41	81.43	82.27	2,194,135	+0.32(+0.39%)
May 16, 2016	81.02	82.82	80.76	81.96	1,686,014	+0.84(+1.03%)
May 13, 2016	83.45	84.13	80.92	81.12	2,595,801	-2.68(-3.20%)
May 12, 2016	84.04	84.67	82.09	83.80	2,091,512	+0.41(+0.49%)
May 11, 2016	84.31	84.53	82.58	83.39	2,323,770	-0.96(-1.14%)
May 10, 2016	80.59	84.40	80.49	84.35	3,447,823	+3.96(+4.92%)
May 09, 2016	82.12	82.67	79.89	80.39	3,001,554	-1.43(-1.74%)
May 06, 2016	82.18	83.30	79.46	81.82	4,093,197	+1.43(+1.77%)
May 05, 2016	81.69	82.13	79.82	80.39	4,373,254	-1.44(-1.76%)
May 04, 2016	82.87	83.84	80.84	81.83	3,687,528	-2.89(-3.41%)
May 03, 2016	83.41	85.87	82.15	84.72	4,090,322	+0.15(+0.18%)
May 02, 2016	81.90	84.76	81.42	84.57	4,758,169	+5.36(+6.77%)
Apr 29, 2016	78.95	81.43	78.73	79.21	3,583,749	-0.83(-1.03%)
Apr 28, 2016	79.26	82.86	79.20	80.03	3,308,674	+0.04(+0.06%)
Apr 27, 2016	80.18	81.71	79.73	79.99	2,803,369	-0.44(-0.55%)
Apr 26, 2016	81.57	82.78	80.07	80.43	4,103,355	-1.15(-1.41%)
Apr 25, 2016	85.96	85.96	80.68	81.57	5,464,077	-4.54(-5.27%)
Apr 22, 2016	85.69	86.80	84.66	86.11	2,766,962	+0.19(+0.22%)
Apr 21, 2016	86.82	87.17	84.64	85.92	5,818,211	-3.23(-3.62%)
Apr 20, 2016	89.05	90.58	88.36	89.15	2,702,170	-0.54(-0.60%)
Apr 19, 2016	86.75	90.06	86.75	89.69	3,827,487	+3.15(+3.64%)
Apr 18, 2016	87.09	87.35	86.02	86.54	2,819,122	-1.07(-1.22%)
Apr 15, 2016	87.39	88.50	86.84	87.61	2,074,655	+0.00(+0.00%)
Apr 14, 2016	90.60	90.74	86.65	87.61	4,383,984	-0.01(-0.01%)
Apr 13, 2016	86.44	88.08	85.87	87.62	3,329,523	+0.44(+0.50%)
Apr 12, 2016	87.69	88.11	85.68	87.18	3,834,250	-1.00(-1.14%)
Apr 11, 2016	89.37	91.00	88.18	88.19	4,240,857	-0.42(-0.48%)
Apr 08, 2016	90.26	91.89	87.37	88.61	6,967,223	-1.09(-1.21%)
Apr 07, 2016	85.25	90.45	85.01	89.69	14,091,255	+9.36(+11.66%)
Apr 06, 2016	82.26	82.36	76.89	80.33	8,437,432	-1.23(-1.51%)
Apr 05, 2016	82.18	83.69	81.09	81.56	4,932,309	-2.22(-2.66%)
Apr 04, 2016	84.82	86.31	83.57	83.78	3,070,041	-1.20(-1.41%)
Apr 01, 2016	82.38	85.44	81.04	84.98	5,066,816	+1.18(+1.40%)
Mar 31, 2016	84.39	84.88	82.57	83.81	3,314,261	-0.50(-0.60%)
Mar 30, 2016	85.80	86.10	82.29	84.31	3,583,250	-0.13(-0.16%)
Mar 29, 2016	84.96	85.60	82.66	84.44	3,804,549	+1.18(+1.41%)
Mar 28, 2016	83.90	84.22	80.38	83.27	3,683,701	-0.57(-0.68%)
Mar 24, 2016	81.18	83.84	83.84	83.84	3,678,327	+1.53(+1.86%)
Mar 23, 2016	84.99	85.01	82.08	82.31	2,510,155	-2.91(-3.41%)
Mar 22, 2016	84.62	86.65	84.03	85.22	4,462,523	+2.03(+2.44%)
Mar 21, 2016	83.49	83.69	80.79	83.19	3,047,059	-1.15(-1.36%)
Mar 18, 2016	82.24	86.62	82.13	84.34	7,841,200	+4.68(+5.88%)
Mar 17, 2016	77.77	80.09	77.68	79.65	3,631,977	+2.24(+2.90%)
Mar 16, 2016	74.35	77.68	74.18	77.41	2,653,268	+2.74(+3.66%)
Mar 15, 2016	77.21	77.58	73.51	74.68	3,792,500	-1.77(-2.31%)
Mar 14, 2016	77.29	78.19	75.94	76.44	2,849,099	-0.75(-0.98%)
Mar 11, 2016	74.94	78.23	74.63	77.20	4,351,710	+1.79(+2.38%)
Mar 10, 2016	74.22	76.04	72.93	75.40	3,639,274	+2.24(+3.07%)
Mar 09, 2016	73.03	73.95	71.55	73.16	2,645,836	+1.16(+1.61%)
Mar 08, 2016	74.63	75.21	71.87	72.00	3,985,313	-3.34(-4.43%)
Mar 07, 2016	74.90	76.86	73.63	75.34	5,792,699	-1.30(-1.70%)
Mar 04, 2016	79.27	79.29	75.64	76.64	6,737,604	-2.61(-3.29%)
Mar 03, 2016	75.48	79.72	74.97	79.25	6,132,631	+3.00(+3.94%)
Mar 02, 2016	76.32	76.57	74.72	76.25	6,027,603	+0.44(+0.58%)

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.