Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.13	83.13	82.90	82.90	1,946	-0.03(-0.04%)
May 27, 2016	82.91	82.94	82.94	82.94	1,328	+0.25(+0.30%)
May 26, 2016	82.69	82.69	82.69	82.69	311	+0.03(+0.04%)
May 25, 2016	82.62	82.69	82.62	82.66	1,525	+0.54(+0.66%)
May 24, 2016	82.08	82.14	82.08	82.12	315	+0.89(+1.10%)
May 23, 2016	81.23	81.23	81.23	81.23	514	+0.03(+0.04%)
May 20, 2016	80.90	81.19	80.90	81.19	595	+0.49(+0.61%)
May 19, 2016	80.58	80.70	80.58	80.70	4,120	-0.17(-0.21%)
May 18, 2016	80.96	80.96	80.87	80.87	854	-0.88(-1.08%)
May 17, 2016	81.72	81.88	81.72	81.75	1,375	-0.30(-0.36%)
May 16, 2016	81.40	82.08	81.40	82.05	2,090	+0.73(+0.89%)
May 13, 2016	81.93	82.04	81.32	81.32	2,797	-0.62(-0.75%)
May 12, 2016	82.50	82.50	81.74	81.94	755	-0.25(-0.31%)
May 11, 2016	82.44	82.55	82.10	82.19	1,406	-0.25(-0.30%)
May 10, 2016	82.34	82.48	82.34	82.44	1,148	+0.65(+0.79%)
May 09, 2016	81.92	81.93	81.79	81.79	554	+0.35(+0.43%)
May 06, 2016	81.15	81.44	81.15	81.44	760	+0.23(+0.28%)
May 05, 2016	80.75	81.38	80.75	81.21	1,312	+0.18(+0.22%)
May 04, 2016	81.04	81.04	81.04	81.04	183	-0.68(-0.83%)
May 03, 2016	81.59	81.82	81.58	81.71	1,162	-0.35(-0.43%)
May 02, 2016	82.04	82.06	81.63	82.06	2,791	+0.70(+0.87%)
Apr 29, 2016	81.78	81.78	81.12	81.36	1,593	-1.35(-1.64%)
Apr 28, 2016	82.71	82.71	82.71	82.71	158	-0.05(-0.07%)
Apr 27, 2016	82.35	82.77	82.35	82.77	593	+0.35(+0.43%)
Apr 26, 2016	82.66	82.66	82.39	82.42	1,257	-0.12(-0.14%)
Apr 25, 2016	82.36	82.53	82.36	82.53	3,067	+0.17(+0.20%)
Apr 22, 2016	82.56	82.67	82.25	82.37	2,447	-0.43(-0.52%)
Apr 21, 2016	83.19	83.19	82.79	82.79	1,623	-0.57(-0.69%)
Apr 20, 2016	83.32	83.44	83.30	83.37	1,918	+0.09(+0.11%)
Apr 19, 2016	83.46	83.46	83.12	83.28	5,625	+0.14(+0.17%)
Apr 18, 2016	82.86	83.18	82.86	83.13	1,046	+0.38(+0.45%)
Apr 15, 2016	82.43	82.76	82.43	82.76	1,463	-0.04(-0.04%)
Apr 14, 2016	83.06	83.06	82.75	82.79	1,967	+0.23(+0.28%)
Apr 13, 2016	82.56	82.67	82.56	82.57	697	+0.82(+1.01%)
Apr 12, 2016	81.74	82.19	82.19	81.74	403	-0.45(-0.54%)
Apr 08, 2016	82.39	82.39	82.08	82.19	58	-0.49(-0.59%)
Apr 06, 2016	82.08	82.68	82.04	82.68	54	+0.69(+0.84%)
Apr 05, 2016	82.70	82.70	81.83	81.99	636	-0.74(-0.90%)
Apr 04, 2016	82.65	82.74	82.65	82.73	4,334	+0.06(+0.07%)
Apr 01, 2016	81.73	82.67	81.73	82.67	836	+0.36(+0.44%)
Mar 31, 2016	82.31	82.31	82.31	82.31	252	+0.05(+0.06%)
Mar 30, 2016	82.70	82.73	82.26	82.26	851	+0.19(+0.23%)
Mar 29, 2016	80.89	82.06	80.89	82.06	344	+0.71(+0.88%)
Mar 28, 2016	81.27	81.40	81.27	81.35	1,758	+0.47(+0.58%)
Mar 24, 2016	80.97	80.88	80.88	80.88	1,634	-0.65(-0.80%)
Mar 23, 2016	81.54	81.54	81.54	81.54	1,954	-0.25(-0.30%)
Mar 22, 2016	81.42	81.91	81.42	81.78	1,218	+0.11(+0.13%)
Mar 21, 2016	81.55	81.67	81.42	81.67	2,368	+0.24(+0.29%)
Mar 18, 2016	81.36	81.53	81.19	81.43	28,560	+0.65(+0.81%)
Mar 17, 2016	80.78	80.78	80.78	80.78	510	+0.04(+0.05%)
Mar 16, 2016	79.62	80.74	79.62	80.74	1,330	+0.65(+0.81%)
Mar 15, 2016	79.88	80.09	79.88	80.09	583	-0.29(-0.36%)
Mar 14, 2016	80.31	80.38	80.30	80.38	615	-0.08(-0.10%)
Mar 11, 2016	80.25	80.46	80.25	80.46	963	+1.63(+2.07%)
Mar 10, 2016	79.54	79.54	78.84	78.84	743	-0.12(-0.15%)
Mar 09, 2016	79.06	79.06	78.93	78.95	765	-0.46(-0.58%)
Mar 08, 2016	78.88	79.41	78.88	79.41	4,262	-0.14(-0.17%)
Mar 07, 2016	80.00	80.00	79.27	79.55	1,611	-0.09(-0.11%)
Mar 04, 2016	79.08	79.08	79.08	79.64	321	+0.36(+0.45%)
Mar 03, 2016	79.08	79.28	78.94	79.28	1,954	+0.00(+0.00%)
Mar 02, 2016	79.25	79.28	78.91	79.28	824	+0.03(+0.04%)

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.