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%)
May 02, 2016	78.68	80.60	78.26	80.32	708,080	+1.70(+2.17%)
Apr 29, 2016	79.28	79.65	77.58	78.62	978,576	-0.67(-0.85%)
Apr 28, 2016	79.27	81.21	79.11	79.29	1,137,455	-0.74(-0.93%)
Apr 27, 2016	80.43	80.43	79.77	80.03	1,432,216	-0.07(-0.08%)
Apr 26, 2016	79.52	80.14	78.73	80.10	1,121,640	+0.50(+0.63%)
Apr 25, 2016	79.11	79.69	78.20	79.60	1,066,188	+0.34(+0.43%)
Apr 22, 2016	79.69	80.36	78.73	79.27	944,859	-0.08(-0.11%)
Apr 21, 2016	80.41	80.90	79.12	79.35	1,080,740	-0.63(-0.79%)
Apr 20, 2016	79.83	80.79	79.45	79.98	884,461	+0.02(+0.02%)
Apr 19, 2016	80.46	80.89	79.36	79.97	836,514	-0.32(-0.40%)
Apr 18, 2016	79.37	80.46	78.61	80.29	766,493	+0.61(+0.76%)
Apr 15, 2016	77.94	79.90	77.90	79.68	1,641,795	+1.62(+2.07%)
Apr 14, 2016	78.63	78.95	77.44	78.06	1,051,911	-0.86(-1.09%)
Apr 13, 2016	77.43	79.27	77.25	78.92	1,395,014	+2.10(+2.73%)
Apr 12, 2016	77.01	77.37	75.61	76.82	1,643,683	+0.60(+0.79%)
Apr 11, 2016	76.75	77.44	76.14	76.22	1,054,907	-0.73(-0.95%)
Apr 08, 2016	79.28	79.69	76.36	76.96	1,643,288	-2.80(-3.51%)
Apr 07, 2016	81.04	81.54	79.06	79.76	1,114,796	-1.62(-1.99%)
Apr 06, 2016	79.27	81.43	79.17	81.37	1,675,332	+2.22(+2.80%)
Apr 05, 2016	78.79	80.03	78.30	79.16	1,204,417	+0.04(+0.05%)
Apr 04, 2016	82.25	82.43	78.90	79.11	1,454,370	-2.92(-3.56%)
Apr 01, 2016	80.69	82.09	79.76	82.03	1,287,496	+0.84(+1.04%)
Mar 31, 2016	81.37	82.14	80.43	81.19	1,159,906	-0.56(-0.68%)
Mar 30, 2016	81.47	82.23	81.09	81.75	965,890	+0.78(+0.96%)
Mar 29, 2016	80.40	81.77	79.75	80.97	882,216	+0.06(+0.07%)
Mar 28, 2016	80.36	81.75	80.27	80.91	866,350	+0.74(+0.92%)
Mar 24, 2016	80.29	80.17	80.17	80.17	708,406	-0.29(-0.35%)
Mar 23, 2016	81.57	81.57	80.08	80.46	893,171	-1.57(-1.91%)
Mar 22, 2016	82.45	82.69	80.79	82.03	774,617	-1.25(-1.50%)
Mar 21, 2016	82.62	84.06	82.62	83.28	1,127,759	+0.95(+1.15%)
Mar 18, 2016	81.66	82.61	81.11	82.33	1,434,290	+0.85(+1.04%)
Mar 17, 2016	80.16	81.99	80.16	81.48	1,107,074	+1.16(+1.44%)
Mar 16, 2016	81.26	81.65	78.95	80.32	1,404,979	-1.32(-1.61%)
Mar 15, 2016	81.97	82.34	81.19	81.64	748,689	-1.07(-1.29%)
Mar 14, 2016	82.36	83.55	81.98	82.71	804,776	+0.07(+0.08%)
Mar 11, 2016	81.57	83.39	81.18	82.64	855,703	+1.88(+2.33%)
Mar 10, 2016	81.78	82.76	79.54	80.76	1,092,447	-0.76(-0.93%)
Mar 09, 2016	81.76	82.40	80.00	81.52	1,015,534	+0.03(+0.03%)
Mar 08, 2016	82.44	82.97	81.41	81.49	1,132,920	-1.33(-1.60%)
Mar 07, 2016	81.16	83.91	80.90	82.82	1,712,210	+1.29(+1.58%)
Mar 04, 2016	80.42	82.17	79.98	81.52	1,349,528	+1.17(+1.45%)
Mar 03, 2016	79.14	80.55	78.96	80.36	1,335,538	+1.01(+1.27%)
Mar 02, 2016	78.47	79.39	77.84	79.35	767,279	+0.74(+0.94%)

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.