Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	84.72	86.26	84.23	86.26	31,956,176	+2.16(+2.57%)
May 27, 2016	83.41	84.09	84.09	84.09	3,243,506	+0.72(+0.87%)
May 26, 2016	83.52	84.42	83.02	83.37	2,768,330	-0.57(-0.67%)
May 25, 2016	84.15	84.71	83.07	83.94	3,204,774	+0.34(+0.40%)
May 24, 2016	82.48	83.90	81.47	83.60	5,714,714	+2.39(+2.95%)
May 23, 2016	81.71	82.50	81.08	81.21	2,824,258	+0.52(+0.64%)
May 20, 2016	79.88	81.07	79.42	80.69	4,545,546	+1.79(+2.27%)
May 19, 2016	79.44	80.20	78.09	78.90	2,237,490	-0.55(-0.69%)
May 18, 2016	77.56	79.89	77.19	79.45	4,094,770	+2.08(+2.69%)
May 17, 2016	78.19	78.43	76.94	77.37	2,435,990	-0.20(-0.26%)
May 16, 2016	77.40	78.45	76.68	77.57	2,995,863	+1.73(+2.29%)
May 13, 2016	76.31	77.35	75.76	75.83	3,025,523	-0.16(-0.22%)
May 12, 2016	78.08	78.51	74.81	76.00	4,680,757	-2.14(-2.73%)
May 11, 2016	78.09	79.30	78.07	78.13	1,724,932	-0.44(-0.56%)
May 10, 2016	77.91	78.86	77.79	78.57	2,188,130	+0.94(+1.21%)
May 09, 2016	78.08	78.96	77.20	77.63	2,460,313	-0.29(-0.37%)
May 06, 2016	77.54	78.81	76.91	77.92	3,026,782	+0.11(+0.14%)
May 05, 2016	78.41	78.73	77.44	77.81	5,455,319	+1.30(+1.69%)
May 04, 2016	77.26	78.09	76.43	76.52	3,662,793	-1.51(-1.93%)
May 03, 2016	78.21	78.53	77.15	78.02	3,858,773	-0.79(-1.01%)

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.