Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	77.68	77.79	77.64	77.66	1,396,003	-0.04(-0.05%)
May 27, 2016	77.84	77.71	77.71	77.71	794,225	-0.04(-0.05%)
May 26, 2016	77.82	77.84	77.71	77.75	1,434,457	+0.03(+0.04%)
May 25, 2016	77.72	77.75	77.62	77.72	1,390,290	+0.22(+0.28%)
May 24, 2016	77.28	77.63	77.28	77.50	2,842,587	+0.18(+0.24%)
May 23, 2016	77.55	77.55	77.26	77.32	1,325,719	+0.01(+0.01%)
May 20, 2016	77.41	77.57	77.28	77.31	2,184,001	+0.08(+0.10%)
May 19, 2016	77.21	77.31	77.10	77.24	2,375,886	-0.27(-0.34%)
May 18, 2016	78.25	78.25	77.47	77.50	2,596,643	-0.76(-0.97%)
May 17, 2016	78.29	78.32	78.18	78.26	642,096	-0.06(-0.07%)
May 16, 2016	78.32	78.36	78.23	78.31	1,234,313	+0.04(+0.05%)
May 13, 2016	78.31	78.31	78.10	78.27	540,349	+0.05(+0.06%)
May 12, 2016	78.22	78.32	78.10	78.22	1,114,845	+0.15(+0.20%)
May 11, 2016	78.06	78.10	77.94	78.07	1,593,096	+0.18(+0.23%)
May 10, 2016	77.82	77.93	77.72	77.89	1,385,778	+0.34(+0.44%)
May 09, 2016	77.51	77.86	77.51	77.55	1,712,633	-0.20(-0.25%)
May 06, 2016	77.53	77.75	77.42	77.74	1,473,600	+0.10(+0.13%)
May 05, 2016	77.71	77.71	77.47	77.64	1,393,570	+0.18(+0.23%)
May 04, 2016	77.52	77.59	77.43	77.46	1,430,836	-0.18(-0.23%)
May 03, 2016	77.82	77.82	77.52	77.64	1,982,420	-0.17(-0.22%)
May 02, 2016	78.09	78.09	77.80	77.82	1,465,414	-0.01(-0.02%)
Apr 29, 2016	78.02	78.05	77.77	77.83	1,617,815	-0.08(-0.10%)
Apr 28, 2016	77.87	78.02	77.82	77.91	2,345,284	+0.16(+0.21%)
Apr 27, 2016	77.46	77.85	77.39	77.75	1,761,071	+0.35(+0.45%)
Apr 26, 2016	77.39	77.42	77.30	77.40	1,628,745	+0.07(+0.09%)
Apr 25, 2016	77.50	77.53	77.31	77.33	2,062,446	-0.31(-0.40%)
Apr 22, 2016	77.73	77.80	77.64	77.64	1,334,090	-0.12(-0.15%)
Apr 21, 2016	78.10	78.42	77.76	77.76	2,095,239	-0.28(-0.36%)
Apr 20, 2016	78.04	78.22	77.86	78.04	2,334,929	+0.06(+0.08%)
Apr 19, 2016	77.92	77.97	77.73	77.98	2,967,686	+0.30(+0.39%)
Apr 18, 2016	77.40	77.68	77.39	77.68	1,278,302	+0.04(+0.05%)
Apr 15, 2016	77.67	77.69	77.56	77.64	1,053,997	+0.04(+0.05%)
Apr 14, 2016	77.66	77.72	77.54	77.59	1,078,527	+0.10(+0.13%)
Apr 13, 2016	77.41	77.55	77.41	77.50	2,667,272	+0.32(+0.42%)
Apr 12, 2016	77.14	77.28	77.10	77.18	2,320,684	+0.10(+0.14%)
Apr 11, 2016	77.09	77.19	76.86	77.07	2,306,235	+0.34(+0.45%)
Apr 08, 2016	76.70	76.80	76.65	76.73	1,450,012	+0.24(+0.32%)
Apr 07, 2016	76.79	76.79	76.37	76.49	2,202,381	-0.31(-0.41%)
Apr 06, 2016	76.59	76.80	76.56	76.80	2,187,345	+0.18(+0.24%)
Apr 05, 2016	76.71	76.71	76.50	76.62	1,900,850	-0.20(-0.26%)
Apr 04, 2016	76.76	76.95	76.76	76.82	1,678,328	-0.02(-0.03%)
Apr 01, 2016	76.63	77.03	76.49	76.84	2,039,303	+0.20(+0.26%)
Mar 31, 2016	76.61	76.84	76.58	76.64	2,971,152	+0.15(+0.19%)
Mar 30, 2016	76.43	76.61	76.43	76.49	1,735,269	+0.08(+0.10%)
Mar 29, 2016	75.98	76.43	75.89	76.42	2,346,387	+0.40(+0.52%)
Mar 28, 2016	75.73	76.08	75.57	76.02	1,745,053	+0.15(+0.19%)
Mar 24, 2016	75.93	75.88	75.88	75.88	1,584,973	-0.18(-0.24%)
Mar 23, 2016	76.40	76.46	76.04	76.06	1,717,935	-0.48(-0.63%)
Mar 22, 2016	76.58	76.73	76.50	76.54	2,503,080	-0.15(-0.19%)
Mar 21, 2016	76.57	76.80	76.57	76.68	2,782,810	+0.28(+0.37%)
Mar 18, 2016	76.65	76.68	76.33	76.40	2,077,400	+0.06(+0.08%)
Mar 17, 2016	76.11	76.47	76.06	76.33	2,343,199	+0.59(+0.78%)
Mar 16, 2016	74.94	75.84	74.94	75.74	2,129,396	+0.74(+0.99%)
Mar 15, 2016	75.23	75.40	74.99	75.00	1,529,093	-0.42(-0.56%)
Mar 14, 2016	75.48	75.63	75.43	75.43	1,711,559	-0.17(-0.22%)
Mar 11, 2016	75.32	75.63	75.32	75.59	1,799,877	+0.47(+0.62%)
Mar 10, 2016	75.31	75.52	75.08	75.13	1,725,248	-0.04(-0.06%)
Mar 09, 2016	75.01	75.18	74.91	75.17	1,424,883	+0.18(+0.24%)
Mar 08, 2016	75.22	75.34	74.87	74.99	2,731,229	-0.30(-0.40%)
Mar 07, 2016	75.21	75.30	75.08	75.29	2,023,525	+0.15(+0.19%)
Mar 04, 2016	75.00	75.18	75.00	75.14	2,365,295	+0.18(+0.24%)
Mar 03, 2016	74.87	74.99	74.76	74.96	2,644,531	+0.09(+0.12%)
Mar 02, 2016	74.75	74.91	74.61	74.87	3,388,946	-0.18(-0.24%)

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.