Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.25	82.60	81.85	82.09	4,378,416	-0.50(-0.61%)
May 27, 2016	82.53	82.59	82.59	82.59	1,834,800	+0.14(+0.17%)
May 26, 2016	82.86	83.42	82.27	82.45	2,575,684	-0.15(-0.18%)
May 25, 2016	82.18	82.96	81.70	82.60	4,674,955	+0.47(+0.57%)
May 24, 2016	80.48	82.45	80.48	82.13	3,619,402	+2.15(+2.69%)
May 23, 2016	79.74	80.18	78.33	79.98	3,497,506	+0.38(+0.48%)
May 20, 2016	80.08	80.98	79.04	79.60	5,409,934	-0.47(-0.59%)
May 19, 2016	79.99	80.23	79.22	80.07	1,994,770	-0.10(-0.12%)
May 18, 2016	80.81	80.81	79.69	80.17	1,908,163	-0.81(-1.00%)
May 17, 2016	81.26	81.92	80.64	80.98	2,108,278	-0.27(-0.33%)
May 16, 2016	80.21	81.54	80.08	81.25	1,706,430	+0.95(+1.18%)
May 13, 2016	81.28	81.28	80.23	80.30	1,965,373	-1.27(-1.56%)
May 12, 2016	81.20	82.00	81.05	81.57	1,722,479	+0.88(+1.09%)
May 11, 2016	82.42	82.43	80.60	80.69	2,024,852	-2.21(-2.67%)
May 10, 2016	82.13	83.05	81.61	82.90	1,805,654	+1.02(+1.25%)
May 09, 2016	81.03	82.25	80.81	81.88	1,557,906	+0.92(+1.14%)
May 06, 2016	80.56	81.06	79.62	80.96	3,166,273	+0.12(+0.15%)
May 05, 2016	80.59	81.14	80.01	80.84	2,676,590	+0.19(+0.24%)
May 04, 2016	79.25	80.81	79.20	80.65	2,590,990	+0.93(+1.17%)
May 03, 2016	80.61	80.82	79.57	79.72	1,502,216	-1.25(-1.54%)
May 02, 2016	80.18	81.12	80.04	80.97	1,814,591	+1.41(+1.77%)
Apr 29, 2016	80.39	80.39	79.05	79.56	2,257,939	-0.88(-1.09%)
Apr 28, 2016	80.99	81.38	80.27	80.44	1,412,998	-1.05(-1.29%)
Apr 27, 2016	81.75	81.94	80.67	81.49	2,317,543	-0.55(-0.67%)
Apr 26, 2016	81.50	82.07	81.35	82.04	3,087,177	+0.68(+0.84%)
Apr 25, 2016	81.18	81.37	80.65	81.36	2,974,922	+0.17(+0.21%)
Apr 22, 2016	81.71	82.15	80.58	81.19	3,160,338	-0.51(-0.62%)
Apr 21, 2016	82.53	85.79	80.76	81.70	13,317,797	-0.83(-1.01%)
Apr 20, 2016	82.50	83.42	81.66	82.53	4,709,222	+0.40(+0.49%)
Apr 19, 2016	81.48	82.77	80.30	82.13	4,580,227	-0.48(-0.58%)
Apr 18, 2016	81.96	82.65	81.52	82.61	2,495,930	+0.77(+0.94%)
Apr 15, 2016	82.26	82.37	81.44	81.84	2,412,852	-0.56(-0.68%)
Apr 14, 2016	81.92	82.43	81.56	82.40	2,411,273	+0.25(+0.30%)
Apr 13, 2016	80.79	82.15	80.74	82.15	2,974,171	+0.10(+0.12%)
Apr 12, 2016	81.64	82.33	80.72	82.05	3,804,960	+0.25(+0.31%)
Apr 11, 2016	82.47	82.70	81.65	81.80	2,018,443	-0.54(-0.66%)
Apr 08, 2016	81.69	82.53	81.47	82.34	2,996,672	+1.07(+1.32%)
Apr 07, 2016	81.64	82.26	80.78	81.27	2,073,119	-0.62(-0.76%)
Apr 06, 2016	81.47	81.91	81.00	81.89	1,590,565	+0.32(+0.39%)
Apr 05, 2016	81.90	82.41	81.02	81.57	1,810,996	-0.33(-0.40%)
Apr 04, 2016	82.46	82.50	81.31	81.90	2,050,230	-0.37(-0.45%)
Apr 01, 2016	80.88	82.80	80.72	82.27	2,263,369	+0.42(+0.51%)
Mar 31, 2016	82.30	82.62	81.41	81.85	2,796,148	-0.40(-0.49%)
Mar 30, 2016	81.18	82.32	80.78	82.25	3,618,822	+1.68(+2.09%)
Mar 29, 2016	79.73	80.61	79.57	80.57	2,101,139	+0.77(+0.96%)
Mar 28, 2016	79.87	80.07	79.38	79.80	1,540,461	+0.45(+0.57%)
Mar 24, 2016	80.11	79.35	79.35	79.35	2,995,900	-1.20(-1.49%)
Mar 23, 2016	79.10	81.50	78.12	80.55	6,511,573	+1.57(+1.99%)
Mar 22, 2016	78.76	79.49	78.66	78.98	1,999,684	-0.45(-0.57%)
Mar 21, 2016	78.45	79.62	78.36	79.43	3,779,555	+1.12(+1.43%)
Mar 18, 2016	79.00	79.05	78.20	78.31	4,980,691	-0.48(-0.61%)
Mar 17, 2016	78.79	79.46	78.12	78.79	2,220,841	+0.14(+0.18%)
Mar 16, 2016	77.85	79.00	77.85	78.65	2,388,461	+0.42(+0.54%)
Mar 15, 2016	77.45	79.18	77.26	78.23	2,925,552	+0.68(+0.88%)
Mar 14, 2016	77.68	77.75	76.92	77.55	2,622,247	-0.22(-0.28%)
Mar 11, 2016	77.16	77.79	76.77	77.77	1,806,249	+1.01(+1.32%)
Mar 10, 2016	76.79	77.47	75.49	76.76	2,461,823	+0.46(+0.60%)
Mar 09, 2016	77.10	77.64	76.02	76.30	2,582,623	-0.38(-0.50%)
Mar 08, 2016	77.40	77.77	76.63	76.68	3,591,018	-1.37(-1.76%)
Mar 07, 2016	77.50	78.42	76.85	78.05	3,387,836	+0.00(+0.00%)
Mar 04, 2016	76.39	77.46	75.91	78.05	4,780,893	+1.66(+2.17%)
Mar 03, 2016	75.53	76.43	74.91	76.39	2,118,299	+0.98(+1.30%)
Mar 02, 2016	75.82	76.13	74.86	75.41	2,674,017	-0.78(-1.02%)

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.