Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	162.44	162.44	159.19	159.19	109	-0.79(-0.49%)
May 27, 2016		159.98	159.98	159.98	0	-0.02(-0.01%)
May 26, 2016	159.91	160.00	159.91	160.00	369	+0.64(+0.40%)
May 25, 2016	160.00	161.19	159.35	159.36	1,751	-3.04(-1.87%)
May 24, 2016	161.27	162.68	161.00	162.40	2,286	+2.34(+1.46%)
May 23, 2016	160.04	160.29	159.36	160.06	1,668	-0.53(-0.33%)
May 20, 2016	161.99	162.19	160.59	160.59	476	+1.42(+0.89%)
May 19, 2016	160.19	160.19	159.16	159.17	439	-3.17(-1.95%)
May 18, 2016	162.06	163.93	161.42	162.34	1,494	+0.61(+0.38%)
May 17, 2016	162.96	163.78	161.73	161.73	725	-3.42(-2.07%)
May 16, 2016	163.89	165.15	163.01	165.15	378	+1.01(+0.62%)
May 13, 2016	164.89	164.89	162.94	164.14	1,007	-0.70(-0.42%)
May 12, 2016	166.01	166.40	164.65	164.84	197	-1.41(-0.85%)
May 11, 2016	167.26	167.60	166.24	166.24	309	-2.76(-1.63%)
May 10, 2016	169.50	169.50	168.86	169.00	1,075	+3.70(+2.24%)
May 09, 2016	166.39	166.39	165.30	165.30	1,288	+3.03(+1.87%)
May 06, 2016	165.09	165.71	162.22	162.27	274	-2.84(-1.72%)
May 05, 2016	164.02	165.11	163.44	165.11	504	+0.71(+0.43%)
May 04, 2016	166.06	166.37	164.36	164.40	310	-2.40(-1.44%)
May 03, 2016	167.89	167.89	166.80	166.80	871	-3.68(-2.16%)
May 02, 2016	169.61	170.48	168.76	170.48	8,594	+3.87(+2.32%)
Apr 29, 2016	166.41	166.61	166.41	166.61	72	-0.36(-0.22%)
Apr 28, 2016	166.94	169.34	166.94	166.97	377	+1.45(+0.88%)
Apr 27, 2016	167.03	167.03	165.52	165.52	31	-0.76(-0.46%)
Apr 26, 2016	166.08	166.41	166.08	166.28	445	-1.03(-0.62%)
Apr 25, 2016	166.91	168.47	166.76	167.31	3,392	-0.23(-0.14%)
Apr 22, 2016	168.40	168.65	167.52	167.54	1,112	-4.90(-2.84%)
Apr 21, 2016	173.04	173.04	169.64	172.44	3,842	-3.16(-1.80%)
Apr 20, 2016	173.79	175.60	173.68	175.60	1,603	+0.82(+0.47%)
Apr 19, 2016	175.00	175.00	174.26	174.78	239	+2.48(+1.44%)
Apr 18, 2016	172.30	173.23	172.30	172.30	308	-0.66(-0.38%)
Apr 15, 2016	170.76	172.96	170.76	172.96	192	+0.51(+0.30%)
Apr 14, 2016	173.08	173.34	172.40	172.45	578	+0.73(+0.43%)
Apr 13, 2016	173.75	174.00	171.72	171.72	2,616	+2.54(+1.50%)
Apr 12, 2016	166.43	169.18	165.69	169.18	559	+5.06(+3.08%)
Apr 11, 2016	166.36	166.36	161.25	164.12	472	-1.15(-0.69%)
Apr 08, 2016	167.30	167.30	165.27	165.27	1,235	+1.35(+0.82%)
Apr 07, 2016	165.12	165.84	163.88	163.92	490	-2.49(-1.49%)
Apr 06, 2016	164.32	166.41	164.32	166.41	17,348	+1.12(+0.68%)
Apr 05, 2016	165.40	165.65	164.53	165.28	578	-3.83(-2.26%)
Apr 04, 2016	170.06	170.18	169.11	169.11	833	-0.89(-0.52%)
Apr 01, 2016	167.66	170.00	167.66	170.00	1,237	-0.57(-0.33%)
Mar 31, 2016	172.94	172.94	170.57	170.57	242	-3.77(-2.16%)
Mar 30, 2016	174.38	174.39	174.34	174.34	86	+3.99(+2.34%)
Mar 29, 2016	168.00	170.35	168.00	170.35	122	+5.93(+3.61%)
Mar 28, 2016	164.45	165.81	164.42	164.42	204	-0.73(-0.44%)
Mar 24, 2016		165.15	165.15	165.15	0	-1.30(-0.78%)
Mar 23, 2016	168.16	168.16	166.45	166.45	1,009	+0.28(+0.17%)
Mar 22, 2016	165.79	166.17	165.79	166.17	696	-3.65(-2.15%)
Mar 21, 2016	169.66	170.00	169.21	169.82	397	-3.01(-1.74%)
Mar 18, 2016	173.04	173.04	172.58	172.83	871	+2.08(+1.22%)
Mar 17, 2016	172.37	172.37	170.75	170.75	10	-0.20(-0.12%)
Mar 16, 2016	171.51	173.85	170.82	170.95	362	-1.66(-0.96%)
Mar 15, 2016	172.88	172.88	172.61	172.61	82	-3.91(-2.22%)
Mar 14, 2016	176.45	178.00	176.45	176.52	1,669	+1.29(+0.74%)
Mar 11, 2016	175.03	175.95	175.03	175.23	249	+5.15(+3.03%)
Mar 10, 2016	174.91	175.50	170.08	170.08	560	-0.68(-0.40%)
Mar 09, 2016	170.76	170.76	170.76	170.76	355	+0.13(+0.08%)
Mar 08, 2016	171.12	171.84	170.63	170.63	589	+1.22(+0.72%)
Mar 07, 2016	168.25	170.81	168.25	169.41	822	+0.66(+0.39%)
Mar 04, 2016	169.16	169.16	168.41	168.75	907	+1.58(+0.95%)
Mar 03, 2016	166.66	169.24	166.66	167.17	400	-0.19(-0.11%)
Mar 02, 2016	168.42	168.42	167.36	167.36	944	+0.05(+0.03%)

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.