Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.09	83.48	82.74	83.03	1,462,624	+0.09(+0.10%)
May 27, 2016	82.30	82.95	82.95	82.95	1,440,919	+0.73(+0.89%)
May 26, 2016	82.54	82.65	82.11	82.22	2,231,173	-0.13(-0.16%)
May 25, 2016	82.08	82.57	81.88	82.35	3,045,412	+0.50(+0.61%)
May 24, 2016	80.86	82.05	80.67	81.85	1,800,758	+1.50(+1.87%)
May 23, 2016	80.51	80.77	80.16	80.35	1,682,469	-0.20(-0.24%)
May 20, 2016	79.70	80.55	79.54	80.55	2,271,898	+1.21(+1.52%)
May 19, 2016	79.51	79.85	78.70	79.34	1,603,380	-0.69(-0.86%)
May 18, 2016	79.46	80.68	79.37	80.02	2,005,597	+0.32(+0.40%)
May 17, 2016	80.80	81.27	79.32	79.71	2,225,359	-1.34(-1.65%)
May 16, 2016	80.33	81.35	80.26	81.04	1,317,872	+0.90(+1.12%)
May 13, 2016	80.62	81.00	79.94	80.14	1,904,232	-0.69(-0.85%)
May 12, 2016	81.29	81.55	80.24	80.83	1,296,205	-0.25(-0.31%)
May 11, 2016	81.78	81.83	81.05	81.08	1,276,242	-0.75(-0.92%)
May 10, 2016	81.28	82.00	81.09	81.83	1,053,163	+0.87(+1.08%)
May 09, 2016	81.20	81.39	80.52	80.96	1,445,505	-0.13(-0.16%)
May 06, 2016	80.17	81.10	80.14	81.09	1,653,572	+0.67(+0.83%)
May 05, 2016	81.05	81.32	80.33	80.42	2,716,082	-0.31(-0.38%)
May 04, 2016	80.59	81.46	80.42	80.73	2,527,002	-0.31(-0.38%)
May 03, 2016	81.64	81.65	80.41	81.04	2,052,045	-1.26(-1.53%)
May 02, 2016	81.90	82.31	81.37	82.30	1,908,899	+0.72(+0.88%)
Apr 29, 2016	81.87	82.26	80.99	81.58	3,373,080	-0.52(-0.64%)
Apr 28, 2016	82.52	83.02	81.91	82.10	2,025,997	-0.78(-0.94%)
Apr 27, 2016	82.48	82.98	82.29	82.88	1,596,558	+0.41(+0.50%)
Apr 26, 2016	81.70	82.54	81.60	82.47	1,698,913	+1.04(+1.27%)
Apr 25, 2016	81.76	81.82	80.99	81.43	1,516,087	-0.48(-0.59%)
Apr 22, 2016	81.12	82.01	81.12	81.91	1,963,096	+0.84(+1.04%)
Apr 21, 2016	81.81	82.00	80.92	81.07	1,544,138	-0.75(-0.92%)
Apr 20, 2016	81.74	82.22	81.46	81.82	1,363,018	+0.00(+0.00%)
Apr 19, 2016	81.51	82.15	81.45	81.82	1,918,484	+0.48(+0.59%)
Apr 18, 2016	80.56	81.41	80.39	81.34	1,403,463	+0.46(+0.57%)
Apr 15, 2016	80.46	81.02	80.44	80.88	2,182,138	+0.15(+0.18%)
Apr 14, 2016	80.75	81.12	80.45	80.74	1,223,627	-0.01(-0.01%)
Apr 13, 2016	79.70	80.83	79.61	80.74	1,587,170	+1.45(+1.83%)
Apr 12, 2016	78.33	79.48	78.28	79.30	1,733,415	+0.98(+1.25%)
Apr 11, 2016	78.61	79.35	78.26	78.32	1,827,715	+0.12(+0.15%)
Apr 08, 2016	78.24	78.82	77.90	78.20	1,156,965	+0.56(+0.72%)
Apr 07, 2016	78.26	78.49	77.24	77.64	2,004,598	-1.05(-1.34%)
Apr 06, 2016	78.17	78.77	77.83	78.70	2,295,752	+0.50(+0.64%)
Apr 05, 2016	78.60	78.81	78.16	78.20	2,217,241	-0.93(-1.18%)
Apr 04, 2016	79.88	80.01	79.07	79.13	2,163,418	-0.85(-1.06%)
Apr 01, 2016	79.18	80.05	78.95	79.98	1,622,398	+0.11(+0.14%)
Mar 31, 2016	79.99	80.17	79.72	79.87	1,656,207	+0.01(+0.01%)
Mar 30, 2016	80.08	80.26	79.68	79.86	3,268,284	+0.06(+0.08%)
Mar 29, 2016	77.73	79.80	77.44	79.80	1,805,091	+1.89(+2.42%)
Mar 28, 2016	78.00	78.18	77.35	77.92	1,178,412	+0.15(+0.19%)
Mar 24, 2016	77.11	77.77	77.77	77.77	1,825,911	+0.25(+0.32%)
Mar 23, 2016	78.65	78.76	77.49	77.52	1,722,110	-1.41(-1.78%)
Mar 22, 2016	78.76	79.24	78.47	78.93	1,069,842	-0.23(-0.29%)
Mar 21, 2016	79.36	79.57	78.89	79.16	1,955,672	-0.32(-0.40%)
Mar 18, 2016	79.12	79.78	79.12	79.48	1,930,355	+0.57(+0.72%)
Mar 17, 2016	77.39	79.21	77.11	78.90	1,759,559	+1.41(+1.82%)
Mar 16, 2016	76.59	77.75	76.57	77.50	1,858,651	+0.60(+0.78%)
Mar 15, 2016	77.35	77.39	76.77	76.90	1,006,992	-0.91(-1.17%)
Mar 14, 2016	77.97	78.08	77.44	77.81	1,171,163	-0.38(-0.49%)
Mar 11, 2016	77.27	78.28	77.20	78.20	1,254,327	+1.54(+2.00%)
Mar 10, 2016	77.34	77.47	75.81	76.66	1,915,081	-0.38(-0.49%)
Mar 09, 2016	76.89	77.22	76.58	77.04	1,267,990	+0.43(+0.56%)
Mar 08, 2016	78.00	78.00	76.56	76.61	2,130,003	-1.83(-2.33%)
Mar 07, 2016	77.26	78.43	77.22	78.43	2,080,977	+0.96(+1.23%)
Mar 04, 2016	77.04	77.47	76.86	77.48	1,622,910	+0.41(+0.53%)
Mar 03, 2016	76.17	77.07	76.07	77.07	1,275,315	+0.94(+1.23%)
Mar 02, 2016	75.15	76.13	75.01	76.13	1,029,006	+0.90(+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.