Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	80.80	81.59	80.79	80.87	40,473	-0.03(-0.04%)
May 27, 2016	80.89	80.90	80.90	80.90	18,905	-0.02(-0.02%)
May 26, 2016	80.91	80.94	80.87	80.91	28,154	+0.07(+0.09%)
May 25, 2016	80.79	80.84	80.76	80.84	27,761	+0.06(+0.08%)
May 24, 2016	80.75	80.81	80.74	80.78	15,593	-0.04(-0.05%)
May 23, 2016	80.79	80.83	80.75	80.82	16,115	-0.02(-0.02%)
May 20, 2016	80.86	80.86	80.81	80.84	41,650	+0.03(+0.04%)
May 19, 2016	80.79	80.83	80.74	80.80	35,855	+0.02(+0.02%)
May 18, 2016	80.99	80.99	80.75	80.79	26,786	-0.25(-0.31%)
May 17, 2016	81.05	81.11	81.00	81.04	40,419	+0.03(+0.04%)
May 16, 2016	81.04	81.04	80.98	81.00	20,906	-0.03(-0.04%)
May 13, 2016	80.96	81.04	80.95	81.04	12,730	+0.04(+0.05%)
May 12, 2016	81.01	81.01	80.91	81.00	15,057	-0.01(-0.01%)
May 11, 2016	81.06	81.10	80.99	81.00	21,303	-0.01(-0.01%)
May 10, 2016	80.97	81.02	80.93	81.01	22,272	+0.08(+0.09%)
May 09, 2016	80.95	80.95	80.89	80.94	71,314	+0.01(+0.02%)
May 06, 2016	80.97	80.98	80.88	80.92	15,705	-0.03(-0.04%)
May 05, 2016	80.94	80.95	80.89	80.95	22,165	+0.06(+0.07%)
May 04, 2016	80.90	80.93	80.81	80.90	34,609	-0.01(-0.01%)
May 03, 2016	80.96	80.96	80.88	80.91	47,098	+0.07(+0.08%)
May 02, 2016	80.84	80.88	80.81	80.84	13,041	-0.11(-0.13%)
Apr 29, 2016	80.87	80.96	80.87	80.95	41,927	+0.02(+0.02%)
Apr 28, 2016	80.82	80.96	80.82	80.93	31,555	+0.17(+0.21%)
Apr 27, 2016	80.75	80.80	80.70	80.76	25,536	+0.12(+0.15%)
Apr 26, 2016	80.64	80.70	80.63	80.64	26,397	-0.03(-0.03%)
Apr 25, 2016	80.71	80.73	80.67	80.67	19,059	-0.03(-0.04%)
Apr 22, 2016	80.73	80.73	80.66	80.70	23,746	+0.01(+0.02%)
Apr 21, 2016	80.69	80.75	80.66	80.69	36,116	-0.03(-0.03%)
Apr 20, 2016	80.75	80.79	80.69	80.71	42,378	-0.04(-0.05%)
Apr 19, 2016	80.68	80.77	80.68	80.75	83,586	+0.08(+0.10%)
Apr 18, 2016	80.68	80.72	80.64	80.67	39,817	-0.07(-0.09%)
Apr 15, 2016	80.67	80.77	80.66	80.75	27,420	+0.04(+0.05%)
Apr 14, 2016	80.71	80.76	80.68	80.70	38,527	-0.12(-0.14%)
Apr 13, 2016	80.79	80.83	80.77	80.82	63,858	+0.00(+0.00%)
Apr 12, 2016	80.84	80.84	80.78	80.82	27,506	-0.06(-0.08%)
Apr 11, 2016	80.90	80.95	80.87	80.88	17,317	-0.05(-0.06%)
Apr 08, 2016	80.92	80.94	80.88	80.93	24,924	+0.02(+0.02%)
Apr 07, 2016	80.93	80.93	80.88	80.91	37,349	+0.10(+0.13%)
Apr 06, 2016	80.89	80.89	80.80	80.81	30,875	-0.02(-0.02%)
Apr 05, 2016	80.87	80.88	80.83	80.83	21,938	-0.09(-0.11%)
Apr 04, 2016	80.87	80.93	80.85	80.91	41,231	+0.06(+0.07%)
Apr 01, 2016	80.90	80.92	80.82	80.86	25,661	-0.09(-0.11%)
Mar 31, 2016	80.94	80.96	80.88	80.95	31,832	+0.04(+0.05%)
Mar 30, 2016	80.83	80.91	80.79	80.91	151,110	+0.12(+0.15%)
Mar 29, 2016	80.54	80.79	80.52	80.79	72,360	+0.30(+0.37%)
Mar 28, 2016	80.50	80.50	80.45	80.49	24,062	-0.01(-0.01%)
Mar 24, 2016	80.49	80.50	80.50	80.50	27,363	-0.03(-0.04%)
Mar 23, 2016	80.59	80.59	80.53	80.53	18,792	-0.01(-0.01%)
Mar 22, 2016	80.65	80.65	80.53	80.54	28,210	-0.09(-0.11%)
Mar 21, 2016	80.61	80.67	80.55	80.63	64,479	-0.00(-0.01%)
Mar 18, 2016	80.67	80.68	80.61	80.63	27,536	+0.11(+0.14%)
Mar 17, 2016	80.52	80.56	80.49	80.52	127,800	+0.10(+0.12%)
Mar 16, 2016	80.09	80.42	80.09	80.42	33,604	+0.40(+0.50%)
Mar 15, 2016	80.11	80.11	79.99	80.02	99,973	-0.06(-0.08%)
Mar 14, 2016	80.14	80.14	80.06	80.09	75,088	-0.04(-0.05%)
Mar 11, 2016	80.07	80.13	80.04	80.13	43,266	+0.04(+0.05%)
Mar 10, 2016	80.23	80.23	80.07	80.09	63,678	-0.12(-0.15%)
Mar 09, 2016	80.17	80.24	80.17	80.21	126,239	+0.01(+0.01%)
Mar 08, 2016	80.19	80.20	80.13	80.20	27,218	+0.09(+0.12%)
Mar 07, 2016	80.12	80.12	80.05	80.10	36,182	-0.03(-0.04%)
Mar 04, 2016	80.20	80.20	80.12	80.13	41,294	-0.05(-0.06%)
Mar 03, 2016	80.12	80.20	80.09	80.18	114,584	+0.09(+0.12%)
Mar 02, 2016	80.06	80.10	79.98	80.09	37,856	-0.00(-0.00%)

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.