Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.73	83.11	82.38	82.67	1,469,114	+0.09(+0.10%)
May 27, 2016	81.94	82.58	82.58	82.58	1,447,313	+0.73(+0.89%)
May 26, 2016	82.18	82.28	81.74	81.86	2,241,074	-0.13(-0.16%)
May 25, 2016	81.72	82.21	81.52	81.98	3,058,926	+0.50(+0.61%)
May 24, 2016	80.51	81.69	80.31	81.49	1,808,749	+1.49(+1.87%)
May 23, 2016	80.16	80.41	79.81	80.00	1,689,934	-0.20(-0.24%)
May 20, 2016	79.35	80.19	79.18	80.19	2,281,979	+1.20(+1.52%)
May 19, 2016	79.16	79.50	78.36	78.99	1,610,494	-0.68(-0.86%)
May 18, 2016	79.11	80.33	79.02	79.67	2,014,496	+0.32(+0.40%)
May 17, 2016	80.45	80.91	78.97	79.36	2,235,233	-1.33(-1.65%)
May 16, 2016	79.98	80.99	79.90	80.69	1,323,720	+0.90(+1.12%)
May 13, 2016	80.26	80.64	79.59	79.79	1,912,682	-0.68(-0.85%)
May 12, 2016	80.93	81.19	79.88	80.47	1,301,957	-0.25(-0.31%)
May 11, 2016	81.42	81.47	80.70	80.72	1,281,905	-0.75(-0.92%)
May 10, 2016	80.93	81.64	80.73	81.47	1,057,837	+0.87(+1.08%)
May 09, 2016	80.84	81.03	80.17	80.60	1,451,919	-0.13(-0.16%)
May 06, 2016	79.82	80.75	79.79	80.73	1,660,910	+0.67(+0.83%)
May 05, 2016	80.70	80.96	79.98	80.06	2,728,134	-0.31(-0.38%)
May 04, 2016	80.23	81.10	80.06	80.37	2,538,215	-0.31(-0.38%)
May 03, 2016	81.28	81.29	80.06	80.68	2,061,150	-1.25(-1.53%)
May 02, 2016	81.54	81.95	81.01	81.93	1,917,369	+0.72(+0.88%)
Apr 29, 2016	81.51	81.90	80.64	81.22	3,388,047	-0.52(-0.64%)
Apr 28, 2016	82.15	82.66	81.55	81.74	2,034,987	-0.78(-0.94%)
Apr 27, 2016	82.12	82.62	81.92	82.51	1,603,643	+0.41(+0.50%)
Apr 26, 2016	81.34	82.17	81.24	82.10	1,706,451	+1.03(+1.27%)
Apr 25, 2016	81.40	81.45	80.64	81.07	1,522,814	-0.48(-0.59%)
Apr 22, 2016	80.76	81.65	80.76	81.55	1,971,807	+0.84(+1.04%)
Apr 21, 2016	81.45	81.64	80.56	80.71	1,550,989	-0.75(-0.92%)
Apr 20, 2016	81.38	81.86	81.10	81.46	1,369,066	+0.00(+0.00%)
Apr 19, 2016	81.15	81.79	81.09	81.46	1,926,997	+0.48(+0.59%)
Apr 18, 2016	80.21	81.05	80.04	80.99	1,409,690	+0.46(+0.57%)
Apr 15, 2016	80.11	80.66	80.08	80.52	2,191,821	+0.15(+0.18%)
Apr 14, 2016	80.40	80.76	80.10	80.38	1,229,057	-0.01(-0.01%)
Apr 13, 2016	79.35	80.47	79.26	80.39	1,594,213	+1.44(+1.83%)
Apr 12, 2016	77.98	79.13	77.93	78.95	1,741,106	+0.97(+1.25%)
Apr 11, 2016	78.26	79.00	77.91	77.97	1,835,825	+0.12(+0.15%)
Apr 08, 2016	77.90	78.48	77.55	77.85	1,162,099	+0.55(+0.72%)
Apr 07, 2016	77.91	78.14	76.90	77.30	2,013,493	-1.05(-1.34%)
Apr 06, 2016	77.83	78.43	77.49	78.35	2,305,938	+0.49(+0.64%)
Apr 05, 2016	78.25	78.46	77.82	77.85	2,227,080	-0.93(-1.18%)
Apr 04, 2016	79.53	79.65	78.72	78.78	2,173,018	-0.84(-1.06%)
Apr 01, 2016	78.83	79.70	78.60	79.63	1,629,597	+0.11(+0.14%)
Mar 31, 2016	79.64	79.82	79.37	79.52	1,663,556	+0.01(+0.01%)
Mar 30, 2016	79.73	79.91	79.33	79.51	3,282,786	+0.06(+0.08%)
Mar 29, 2016	77.38	79.45	77.09	79.45	1,813,101	+1.88(+2.42%)
Mar 28, 2016	77.66	77.84	77.01	77.57	1,183,641	+0.15(+0.19%)
Mar 24, 2016	76.77	77.43	77.43	77.43	1,834,013	+0.25(+0.32%)
Mar 23, 2016	78.31	78.42	77.14	77.18	1,729,752	-1.40(-1.78%)
Mar 22, 2016	78.41	78.89	78.12	78.58	1,074,589	-0.23(-0.29%)
Mar 21, 2016	79.01	79.22	78.54	78.81	1,964,350	-0.31(-0.40%)
Mar 18, 2016	78.77	79.43	78.77	79.12	1,938,920	+0.57(+0.72%)
Mar 17, 2016	77.05	78.86	76.77	78.56	1,767,366	+1.40(+1.82%)
Mar 16, 2016	76.25	77.41	76.24	77.15	1,866,898	+0.59(+0.78%)
Mar 15, 2016	77.01	77.05	76.43	76.56	1,011,461	-0.91(-1.17%)
Mar 14, 2016	77.62	77.74	77.10	77.47	1,176,359	-0.38(-0.49%)
Mar 11, 2016	76.92	77.94	76.86	77.85	1,259,893	+1.53(+2.00%)
Mar 10, 2016	77.00	77.13	75.48	76.32	1,923,578	-0.37(-0.49%)
Mar 09, 2016	76.55	76.88	76.24	76.69	1,273,616	+0.42(+0.56%)
Mar 08, 2016	77.65	77.65	76.22	76.27	2,139,455	-1.82(-2.33%)
Mar 07, 2016	76.92	78.09	76.88	78.09	2,090,211	+0.95(+1.23%)
Mar 04, 2016	76.70	77.13	76.52	77.14	1,630,111	+0.41(+0.53%)
Mar 03, 2016	75.84	76.73	75.73	76.73	1,280,974	+0.93(+1.23%)
Mar 02, 2016	74.82	75.79	74.68	75.79	1,033,572	+0.89(+1.19%)

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.