Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.49	85.03	82.65	84.97	7,987,938	+1.37(+1.64%)
May 27, 2016	84.24	83.60	83.60	83.60	2,580,400	-2.21(-2.58%)
May 26, 2016	85.93	86.12	85.25	85.81	1,263,014	-0.12(-0.14%)
May 25, 2016	86.22	86.46	85.64	85.93	1,446,476	-0.13(-0.15%)
May 24, 2016	83.88	86.13	83.73	86.06	1,446,574	+2.66(+3.19%)
May 23, 2016	83.26	84.32	83.26	83.40	1,125,751	-0.05(-0.06%)
May 20, 2016	82.54	83.79	82.41	83.45	1,366,987	+1.08(+1.31%)
May 19, 2016	82.65	83.27	81.72	82.37	1,311,060	-0.84(-1.01%)
May 18, 2016	82.26	83.73	82.23	83.21	804,123	+0.69(+0.84%)
May 17, 2016	83.00	83.57	82.21	82.52	828,202	-0.47(-0.57%)
May 16, 2016	82.87	83.63	82.57	82.99	967,568	+0.57(+0.69%)
May 13, 2016	81.87	83.20	81.64	82.42	1,170,815	+0.80(+0.98%)
May 12, 2016	81.72	82.36	81.14	81.62	729,531	+0.41(+0.50%)
May 11, 2016	82.60	82.92	81.20	81.21	1,409,699	-1.29(-1.56%)
May 10, 2016	81.25	82.77	81.25	82.50	1,420,149	+0.02(+0.02%)
May 09, 2016	83.13	83.13	81.84	82.48	1,030,323	+0.59(+0.72%)
May 06, 2016	81.01	81.90	80.46	81.89	815,428	+0.04(+0.05%)
May 05, 2016	82.01	82.42	81.66	81.85	631,418	-0.16(-0.20%)
May 04, 2016	81.55	82.33	81.07	82.01	1,213,064	-0.15(-0.18%)
May 03, 2016	82.68	82.73	81.45	82.16	1,099,665	-0.63(-0.76%)

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.