Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.05	82.92	81.75	82.79	1,294,538	+0.74(+0.90%)
May 27, 2016	81.95	82.05	82.05	82.05	426,000	+0.15(+0.18%)
May 26, 2016	82.49	82.69	81.80	81.90	664,725	-0.70(-0.85%)
May 25, 2016	83.48	83.58	82.44	82.60	740,567	-0.77(-0.92%)
May 24, 2016	83.30	83.91	82.51	83.37	1,042,762	+0.30(+0.36%)
May 23, 2016	83.73	83.98	83.01	83.07	379,540	-0.69(-0.82%)
May 20, 2016	83.37	84.27	82.68	83.76	658,395	+0.85(+1.03%)
May 19, 2016	83.02	83.32	82.39	82.91	490,157	-0.65(-0.78%)
May 18, 2016	83.19	84.64	82.97	83.56	1,138,231	-0.02(-0.02%)
May 17, 2016	83.91	84.54	83.14	83.58	1,116,212	-0.37(-0.44%)
May 16, 2016	82.04	84.00	82.04	83.95	873,681	+1.84(+2.24%)
May 13, 2016	81.98	82.58	81.82	82.11	548,988	-0.15(-0.18%)
May 12, 2016	82.17	82.47	81.69	82.26	671,341	+0.29(+0.35%)
May 11, 2016	81.96	82.77	81.86	81.97	528,460	-0.29(-0.35%)
May 10, 2016	82.32	82.45	81.50	82.26	460,644	+0.15(+0.18%)
May 09, 2016	81.46	82.42	81.46	82.11	503,195	+0.64(+0.79%)
May 06, 2016	80.84	81.53	80.51	81.47	521,350	+0.19(+0.23%)
May 05, 2016	81.25	81.65	81.03	81.28	686,052	+0.08(+0.10%)
May 04, 2016	81.75	81.85	81.07	81.20	570,976	-0.72(-0.88%)
May 03, 2016	81.75	82.28	81.67	81.92	940,962	-0.14(-0.17%)
May 02, 2016	81.39	82.06	81.13	82.06	685,342	+0.88(+1.08%)
Apr 29, 2016	81.99	82.03	80.57	81.18	957,066	-1.25(-1.52%)
Apr 28, 2016	82.94	85.52	82.07	82.43	1,469,246	-2.43(-2.86%)
Apr 27, 2016	84.51	85.25	84.00	84.86	816,398	+0.60(+0.71%)
Apr 26, 2016	84.83	85.14	83.86	84.26	578,476	-0.35(-0.41%)
Apr 25, 2016	84.96	85.44	84.40	84.61	457,460	-0.56(-0.66%)
Apr 22, 2016	85.00	85.71	84.53	85.17	445,964	+0.16(+0.19%)
Apr 21, 2016	85.46	86.10	84.57	85.01	656,907	-0.62(-0.72%)
Apr 20, 2016	85.17	85.97	84.27	85.63	680,556	+0.51(+0.60%)
Apr 19, 2016	85.20	85.65	84.75	85.12	644,327	+0.11(+0.13%)
Apr 18, 2016	83.98	85.13	83.00	85.01	584,924	+1.08(+1.29%)
Apr 15, 2016	83.66	83.99	83.35	83.93	918,966	+0.43(+0.51%)
Apr 14, 2016	82.66	83.80	82.57	83.50	673,160	+0.71(+0.86%)
Apr 13, 2016	81.68	82.96	81.65	82.79	514,525	+1.58(+1.95%)
Apr 12, 2016	80.34	81.42	79.91	81.21	405,770	+0.97(+1.21%)
Apr 11, 2016	80.38	80.81	80.20	80.24	387,523	+0.12(+0.15%)
Apr 08, 2016	80.66	80.76	79.80	80.12	323,384	-0.29(-0.36%)
Apr 07, 2016	81.31	81.46	80.02	80.41	489,367	-1.48(-1.81%)
Apr 06, 2016	80.58	81.90	80.46	81.89	569,026	+1.27(+1.58%)
Apr 05, 2016	81.34	81.65	80.51	80.62	380,287	-1.43(-1.74%)
Apr 04, 2016	81.50	82.62	81.24	82.05	657,796	+0.90(+1.11%)
Apr 01, 2016	79.74	81.32	79.32	81.15	503,189	+1.13(+1.41%)
Mar 31, 2016	79.71	80.40	79.64	80.02	723,446	+0.22(+0.28%)
Mar 30, 2016	80.06	80.18	79.54	79.80	409,826	+0.27(+0.34%)
Mar 29, 2016	77.97	79.58	77.95	79.53	404,111	+1.59(+2.04%)
Mar 28, 2016	78.03	78.12	77.53	77.94	293,278	+0.21(+0.27%)
Mar 24, 2016	78.02	77.73	77.73	77.73	392,400	-0.96(-1.22%)
Mar 23, 2016	79.42	79.40	78.58	78.69	446,097	-0.73(-0.92%)
Mar 22, 2016	78.46	79.57	78.41	79.42	407,604	+0.66(+0.84%)
Mar 21, 2016	78.70	79.27	78.45	78.76	503,502	-0.21(-0.27%)
Mar 18, 2016	77.12	79.22	76.70	78.97	984,762	+2.24(+2.92%)
Mar 17, 2016	77.38	77.71	75.92	76.73	675,635	-0.69(-0.89%)
Mar 16, 2016	77.58	78.20	77.10	77.42	615,351	-0.28(-0.36%)
Mar 15, 2016	78.42	78.58	77.59	77.70	586,798	-1.33(-1.68%)
Mar 14, 2016	78.92	79.55	78.64	79.03	409,962	-0.23(-0.29%)
Mar 11, 2016	78.11	79.48	77.66	79.26	1,144,089	+1.54(+1.98%)
Mar 10, 2016	78.09	78.65	77.06	77.72	770,077	-0.31(-0.40%)
Mar 09, 2016	79.68	79.68	77.86	78.03	1,011,432	-1.44(-1.81%)
Mar 08, 2016	79.10	79.73	78.79	79.47	817,128	-0.23(-0.29%)
Mar 07, 2016	78.84	80.00	78.37	79.70	465,301	+0.49(+0.62%)
Mar 04, 2016	79.05	79.66	78.88	79.21	336,932	+0.14(+0.18%)
Mar 03, 2016	78.76	79.15	78.16	79.07	534,884	+0.15(+0.19%)
Mar 02, 2016	79.06	79.37	78.40	78.92	830,165	-0.69(-0.87%)

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.