Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	79.36	79.70	78.72	79.56	1,101,823	+0.22(+0.28%)
May 27, 2016	79.22	79.34	79.34	79.34	786,425	+0.19(+0.23%)
May 26, 2016	79.65	80.08	79.03	79.16	1,051,900	-0.07(-0.09%)
May 25, 2016	78.44	79.70	78.16	79.22	1,149,394	+0.46(+0.58%)
May 24, 2016	78.41	79.37	77.77	78.77	1,307,521	+0.57(+0.73%)
May 23, 2016	77.52	78.69	77.12	78.19	2,437,509	+0.91(+1.18%)
May 20, 2016	75.68	77.53	75.61	77.28	1,455,519	+2.08(+2.77%)
May 19, 2016	75.23	76.19	74.00	75.20	1,701,532	+0.14(+0.18%)
May 18, 2016	73.55	75.15	72.96	75.07	1,944,611	+0.75(+1.01%)
May 17, 2016	72.54	75.89	72.18	74.32	1,886,699	+1.36(+1.86%)
May 16, 2016	72.23	73.62	72.03	72.96	3,062,935	+0.84(+1.17%)
May 13, 2016	72.54	74.53	71.30	72.11	3,635,632	-1.16(-1.59%)
May 12, 2016	75.88	76.02	70.83	73.28	6,685,172	+2.01(+2.82%)
May 11, 2016	73.44	73.83	70.56	71.27	4,364,565	-4.09(-5.43%)
May 10, 2016	73.71	76.25	73.71	75.36	1,769,025	-0.80(-1.05%)
May 09, 2016	75.91	76.55	75.52	76.16	2,017,889	+0.16(+0.21%)
May 06, 2016	76.58	76.90	75.17	76.00	1,494,291	-0.75(-0.98%)
May 05, 2016	78.55	78.84	76.70	76.75	1,083,880	-1.73(-2.20%)
May 04, 2016	79.27	80.10	78.22	78.48	716,514	-1.25(-1.57%)
May 03, 2016	79.78	80.34	78.75	79.73	905,642	-0.59(-0.74%)

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.