Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	84.12	84.63	83.83	84.48	277,919	+0.39(+0.47%)
May 27, 2016	83.03	84.09	84.09	84.09	303,587	+1.00(+1.20%)
May 26, 2016	83.71	83.72	83.02	83.09	307,874	-0.57(-0.68%)
May 25, 2016	83.51	84.11	83.38	83.66	242,000	+0.37(+0.45%)
May 24, 2016	82.09	83.39	81.96	83.29	211,333	+1.53(+1.87%)
May 23, 2016	81.99	82.06	81.33	81.76	227,841	-0.42(-0.51%)
May 20, 2016	81.64	82.60	81.64	82.18	263,461	+0.95(+1.17%)
May 19, 2016	81.62	82.05	80.47	81.23	308,794	-1.00(-1.21%)
May 18, 2016	81.00	82.66	80.95	82.22	399,123	+1.12(+1.39%)
May 17, 2016	81.58	81.75	80.51	81.10	346,106	-0.50(-0.62%)
May 16, 2016	81.57	82.04	81.47	81.60	265,570	-0.09(-0.11%)
May 13, 2016	81.45	82.37	81.22	81.69	365,843	+0.20(+0.25%)
May 12, 2016	81.31	81.75	80.54	81.49	256,644	+0.55(+0.67%)
May 11, 2016	81.42	82.10	80.88	80.95	235,003	-0.63(-0.77%)
May 10, 2016	80.77	81.84	80.59	81.58	257,666	+1.01(+1.26%)
May 09, 2016	80.62	81.09	80.28	80.56	194,829	-0.16(-0.20%)
May 06, 2016	80.65	81.24	80.34	80.72	221,183	-0.26(-0.32%)
May 05, 2016	80.92	81.57	80.55	80.98	347,260	+0.46(+0.57%)
May 04, 2016	79.59	80.57	79.33	80.52	450,732	+0.23(+0.29%)
May 03, 2016	79.55	80.48	79.20	80.29	440,752	+0.03(+0.03%)
May 02, 2016	81.02	81.74	80.13	80.27	429,484	-0.56(-0.69%)
Apr 29, 2016	77.74	81.18	76.54	80.83	454,346	-0.45(-0.55%)
Apr 28, 2016	81.83	82.21	81.00	81.28	301,773	-1.03(-1.25%)
Apr 27, 2016	82.12	83.15	81.98	82.30	487,670	+0.13(+0.16%)
Apr 26, 2016	82.46	83.05	81.94	82.18	684,383	-0.21(-0.26%)
Apr 25, 2016	82.18	82.39	81.44	82.39	276,089	-0.02(-0.02%)
Apr 22, 2016	81.90	83.00	81.55	82.41	437,619	+0.87(+1.07%)
Apr 21, 2016	83.08	83.42	81.52	81.53	329,516	-1.51(-1.82%)
Apr 20, 2016	83.10	83.37	82.52	83.04	257,685	+0.31(+0.37%)
Apr 19, 2016	82.54	83.10	82.38	82.74	111,829	+0.41(+0.49%)
Apr 18, 2016	82.21	82.61	82.06	82.33	185,454	-0.30(-0.36%)
Apr 15, 2016	81.81	82.73	81.25	82.63	342,245	+0.91(+1.11%)
Apr 14, 2016	81.65	82.41	81.28	81.72	217,706	+0.04(+0.05%)
Apr 13, 2016	81.33	81.75	80.73	81.68	251,887	+0.95(+1.18%)
Apr 12, 2016	79.62	80.84	79.42	80.72	193,929	+1.31(+1.65%)
Apr 11, 2016	79.66	80.45	78.95	79.42	161,505	-0.14(-0.18%)
Apr 08, 2016	79.57	80.03	79.04	79.56	194,333	+0.55(+0.70%)
Apr 07, 2016	79.90	80.16	78.38	79.01	314,163	-1.28(-1.60%)
Apr 06, 2016	80.04	80.37	79.44	80.29	205,048	+0.10(+0.13%)
Apr 05, 2016	79.92	80.95	79.65	80.19	314,785	-0.46(-0.57%)
Apr 04, 2016	81.96	81.96	80.49	80.65	281,681	-1.49(-1.82%)
Apr 01, 2016	81.11	82.36	81.04	82.14	326,787	+0.44(+0.54%)
Mar 31, 2016	81.79	82.13	81.18	81.70	223,792	-0.09(-0.11%)
Mar 30, 2016	81.80	82.07	81.28	81.79	305,934	+0.42(+0.52%)
Mar 29, 2016	81.07	81.60	80.79	81.37	416,643	-0.11(-0.14%)
Mar 28, 2016	80.18	81.63	79.85	81.48	251,962	+1.43(+1.78%)
Mar 24, 2016	80.06	80.05	80.05	80.05	204,750	-0.59(-0.74%)
Mar 23, 2016	80.77	81.95	80.57	80.65	184,017	-0.42(-0.51%)
Mar 22, 2016	80.70	81.76	80.38	81.06	289,854	-0.24(-0.29%)
Mar 21, 2016	81.79	82.02	81.30	81.30	244,523	-0.49(-0.60%)
Mar 18, 2016	81.45	82.68	81.33	81.79	530,211	+0.25(+0.31%)
Mar 17, 2016	80.67	81.89	80.05	81.54	257,797	+0.84(+1.04%)
Mar 16, 2016	80.38	81.52	80.38	80.70	316,186	-0.03(-0.04%)
Mar 15, 2016	79.77	81.04	79.72	80.73	270,170	+0.39(+0.49%)
Mar 14, 2016	80.78	80.98	80.00	80.34	420,630	-0.85(-1.05%)
Mar 11, 2016	79.81	81.45	79.32	81.19	402,481	+2.29(+2.90%)
Mar 10, 2016	78.90	79.79	77.86	78.90	241,012	+0.25(+0.32%)
Mar 09, 2016	77.86	78.83	77.85	78.64	388,185	+1.37(+1.77%)
Mar 08, 2016	79.12	79.22	77.13	77.28	590,296	-2.56(-3.20%)
Mar 07, 2016	78.98	79.84	78.98	79.83	377,015	+0.44(+0.56%)
Mar 04, 2016	79.48	79.77	78.97	79.39	340,708	+0.10(+0.13%)
Mar 03, 2016	79.05	79.45	78.60	79.29	368,731	+0.37(+0.47%)
Mar 02, 2016	78.71	78.92	77.86	78.92	305,033	+0.20(+0.26%)

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.