Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.70	83.09	82.35	82.64	1,469,523	+0.09(+0.10%)
May 27, 2016	81.92	82.56	82.56	82.56	1,447,715	+0.73(+0.89%)
May 26, 2016	82.16	82.26	81.72	81.83	2,241,697	-0.13(-0.16%)
May 25, 2016	81.70	82.18	81.50	81.96	3,059,776	+0.49(+0.61%)
May 24, 2016	80.48	81.66	80.29	81.47	1,809,252	+1.49(+1.87%)
May 23, 2016	80.14	80.39	79.79	79.97	1,690,404	-0.20(-0.24%)
May 20, 2016	79.32	80.17	79.16	80.17	2,282,614	+1.20(+1.52%)
May 19, 2016	79.14	79.48	78.33	78.97	1,610,942	-0.68(-0.86%)
May 18, 2016	79.09	80.31	79.00	79.65	2,015,057	+0.32(+0.40%)
May 17, 2016	80.43	80.89	78.95	79.33	2,235,855	-1.33(-1.65%)
May 16, 2016	79.96	80.97	79.88	80.66	1,324,088	+0.90(+1.12%)
May 13, 2016	80.24	80.62	79.56	79.77	1,913,214	-0.68(-0.85%)
May 12, 2016	80.91	81.17	79.86	80.45	1,302,319	-0.25(-0.31%)
May 11, 2016	81.40	81.45	80.67	80.70	1,282,261	-0.75(-0.92%)
May 10, 2016	80.90	81.62	80.71	81.45	1,058,131	+0.87(+1.08%)
May 09, 2016	80.82	81.01	80.14	80.58	1,452,323	-0.13(-0.16%)
May 06, 2016	79.79	80.72	79.77	80.71	1,661,372	+0.67(+0.83%)
May 05, 2016	80.67	80.94	79.96	80.04	2,728,893	-0.31(-0.38%)
May 04, 2016	80.21	81.07	80.04	80.35	2,538,921	-0.31(-0.38%)
May 03, 2016	81.26	81.27	80.03	80.66	2,061,723	-1.25(-1.53%)
May 02, 2016	81.52	81.92	80.99	81.91	1,917,902	+0.72(+0.88%)
Apr 29, 2016	81.48	81.88	80.61	81.19	3,388,990	-0.52(-0.64%)
Apr 28, 2016	82.13	82.63	81.53	81.71	2,035,553	-0.78(-0.94%)
Apr 27, 2016	82.10	82.59	81.90	82.49	1,604,089	+0.41(+0.50%)
Apr 26, 2016	81.32	82.15	81.22	82.08	1,706,926	+1.03(+1.27%)
Apr 25, 2016	81.38	81.43	80.61	81.05	1,523,238	-0.48(-0.59%)
Apr 22, 2016	80.74	81.63	80.74	81.53	1,972,356	+0.84(+1.04%)
Apr 21, 2016	81.42	81.62	80.54	80.69	1,551,421	-0.75(-0.92%)
Apr 20, 2016	81.36	81.83	81.07	81.44	1,369,447	+0.00(+0.00%)
Apr 19, 2016	81.12	81.76	81.07	81.44	1,927,533	+0.48(+0.59%)
Apr 18, 2016	80.19	81.03	80.02	80.96	1,410,082	+0.46(+0.57%)
Apr 15, 2016	80.08	80.64	80.06	80.50	2,192,430	+0.14(+0.18%)
Apr 14, 2016	80.37	80.74	80.08	80.36	1,229,399	-0.01(-0.01%)
Apr 13, 2016	79.32	80.45	79.24	80.37	1,594,657	+1.44(+1.83%)
Apr 12, 2016	77.96	79.11	77.91	78.92	1,741,591	+0.97(+1.25%)
Apr 11, 2016	78.24	78.97	77.89	77.95	1,836,335	+0.12(+0.15%)
Apr 08, 2016	77.87	78.45	77.53	77.83	1,162,422	+0.55(+0.72%)
Apr 07, 2016	77.89	78.12	76.88	77.28	2,014,053	-1.05(-1.34%)
Apr 06, 2016	77.81	78.40	77.46	78.33	2,306,580	+0.49(+0.64%)
Apr 05, 2016	78.23	78.44	77.80	77.83	2,227,699	-0.93(-1.18%)
Apr 04, 2016	79.50	79.63	78.70	78.76	2,173,622	-0.84(-1.06%)
Apr 01, 2016	78.80	79.67	78.58	79.61	1,630,051	+0.11(+0.14%)
Mar 31, 2016	79.61	79.79	79.35	79.50	1,664,018	+0.01(+0.01%)
Mar 30, 2016	79.71	79.89	79.31	79.49	3,283,699	+0.06(+0.08%)
Mar 29, 2016	77.36	79.43	77.07	79.43	1,813,605	+1.88(+2.42%)
Mar 28, 2016	77.64	77.81	76.99	77.55	1,183,970	+0.15(+0.19%)
Mar 24, 2016	76.75	77.41	77.41	77.41	1,834,523	+0.25(+0.32%)
Mar 23, 2016	78.28	78.39	77.12	77.16	1,730,233	-1.40(-1.78%)
Mar 22, 2016	78.39	78.87	78.10	78.56	1,074,886	-0.23(-0.29%)
Mar 21, 2016	78.98	79.20	78.52	78.79	1,964,893	-0.31(-0.40%)
Mar 18, 2016	78.75	79.41	78.75	79.10	1,939,456	+0.57(+0.72%)
Mar 17, 2016	77.03	78.84	76.75	78.53	1,767,855	+1.40(+1.82%)
Mar 16, 2016	76.23	77.39	76.21	77.13	1,867,414	+0.59(+0.78%)
Mar 15, 2016	76.99	77.03	76.41	76.54	1,011,740	-0.91(-1.17%)
Mar 14, 2016	77.60	77.72	77.08	77.45	1,176,685	-0.38(-0.49%)
Mar 11, 2016	76.90	77.91	76.83	77.83	1,260,241	+1.53(+2.00%)
Mar 10, 2016	76.98	77.11	75.46	76.30	1,924,110	-0.37(-0.49%)
Mar 09, 2016	76.53	76.86	76.22	76.67	1,273,968	+0.42(+0.56%)
Mar 08, 2016	77.63	77.63	76.20	76.25	2,140,046	-1.82(-2.33%)
Mar 07, 2016	76.89	78.07	76.86	78.07	2,090,789	+0.95(+1.23%)
Mar 04, 2016	76.68	77.11	76.50	77.12	1,630,562	+0.41(+0.53%)
Mar 03, 2016	75.82	76.71	75.71	76.71	1,281,328	+0.93(+1.23%)
Mar 02, 2016	74.80	75.77	74.66	75.77	1,033,858	+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.