Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	85.85	86.27	84.55	84.67	414,955	-1.37(-1.59%)
May 27, 2016	85.69	86.04	86.04	86.04	238,370	+0.15(+0.17%)
May 26, 2016	85.95	86.48	85.57	85.89	179,703	-0.01(-0.01%)
May 25, 2016	85.99	86.55	85.50	85.90	394,503	-0.05(-0.06%)
May 24, 2016	84.55	86.31	83.71	85.95	298,283	+1.41(+1.67%)
May 23, 2016	84.72	84.97	84.17	84.54	299,579	-0.15(-0.17%)
May 20, 2016	83.94	84.81	83.13	84.69	248,681	+1.22(+1.46%)
May 19, 2016	83.18	83.94	82.79	83.47	371,073	-0.08(-0.09%)
May 18, 2016	84.18	84.84	83.29	83.55	427,777	-0.97(-1.15%)
May 17, 2016	85.40	85.68	83.95	84.52	244,321	-1.14(-1.33%)
May 16, 2016	84.81	86.34	84.81	85.66	394,124	+0.81(+0.95%)
May 13, 2016	85.85	86.08	84.51	84.85	352,928	-1.45(-1.68%)
May 12, 2016	85.31	86.58	84.96	86.30	408,876	+1.12(+1.31%)
May 11, 2016	85.48	86.10	84.71	85.18	491,563	-0.42(-0.49%)
May 10, 2016	84.94	85.75	84.70	85.60	474,753	+0.80(+0.94%)
May 09, 2016	83.11	85.47	82.69	84.80	398,008	+1.76(+2.12%)
May 06, 2016	83.48	83.48	82.08	83.04	662,791	-0.62(-0.74%)
May 05, 2016	82.69	84.53	80.78	83.67	1,357,846	-1.10(-1.30%)
May 04, 2016	84.64	85.40	84.02	84.76	803,383	-0.34(-0.40%)
May 03, 2016	84.54	85.83	83.48	85.11	515,155	+0.36(+0.42%)
May 02, 2016	84.63	85.30	82.58	84.75	617,308	+0.11(+0.13%)
Apr 29, 2016	84.64	85.32	84.12	84.64	329,098	-0.49(-0.57%)
Apr 28, 2016	85.38	86.63	84.89	85.12	281,225	-0.40(-0.47%)
Apr 27, 2016	84.63	85.68	84.03	85.52	235,087	+0.92(+1.09%)
Apr 26, 2016	82.69	84.63	82.43	84.60	259,254	+2.18(+2.64%)
Apr 25, 2016	83.51	83.51	82.21	82.42	318,650	-1.15(-1.37%)
Apr 22, 2016	82.45	84.40	82.28	83.57	329,986	+1.14(+1.38%)
Apr 21, 2016	83.03	83.64	82.12	82.43	337,129	-0.72(-0.87%)
Apr 20, 2016	84.15	84.43	83.11	83.15	444,129	-1.06(-1.26%)
Apr 19, 2016	84.68	84.95	83.69	84.21	403,724	-0.30(-0.36%)
Apr 18, 2016	84.54	85.07	83.67	84.51	223,545	-0.32(-0.38%)
Apr 15, 2016	84.73	85.04	84.01	84.83	245,229	+0.33(+0.39%)
Apr 14, 2016	84.99	85.35	84.43	84.50	206,149	-0.47(-0.55%)
Apr 13, 2016	84.68	85.03	84.24	84.97	244,297	+0.82(+0.97%)
Apr 12, 2016	84.04	84.48	83.02	84.15	447,707	+0.09(+0.10%)
Apr 11, 2016	85.11	85.70	84.03	84.06	344,508	-0.49(-0.58%)
Apr 08, 2016	84.86	85.39	84.21	84.55	262,652	+0.10(+0.12%)
Apr 07, 2016	84.34	84.74	83.69	84.45	304,358	+0.04(+0.05%)
Apr 06, 2016	83.68	84.63	83.43	84.41	376,179	+0.60(+0.72%)
Apr 05, 2016	83.81	84.62	83.28	83.81	368,173	-0.42(-0.50%)
Apr 04, 2016	84.54	85.28	83.71	84.23	392,646	-0.30(-0.36%)
Apr 01, 2016	84.04	85.40	83.63	84.53	526,310	-0.05(-0.06%)
Mar 31, 2016	85.37	85.74	84.48	84.58	521,155	-0.81(-0.95%)
Mar 30, 2016	84.40	85.64	84.04	85.39	701,040	+1.52(+1.81%)
Mar 29, 2016	82.66	83.92	82.39	83.87	425,196	+0.97(+1.17%)
Mar 28, 2016	82.13	83.31	81.57	82.90	769,985	+1.13(+1.38%)
Mar 24, 2016	80.75	81.77	81.77	81.77	724,774	+1.25(+1.55%)
Mar 23, 2016	79.89	80.96	79.56	80.52	266,801	+0.63(+0.79%)
Mar 22, 2016	79.68	80.46	79.46	79.89	383,487	-0.14(-0.17%)
Mar 21, 2016	79.39	81.03	79.38	80.03	478,177	+0.27(+0.34%)
Mar 18, 2016	77.32	80.35	76.88	79.75	1,103,348	+2.48(+3.21%)
Mar 17, 2016	76.89	77.69	76.87	77.27	530,085	+0.35(+0.46%)
Mar 16, 2016	76.07	77.19	75.76	76.92	376,967	+0.82(+1.07%)
Mar 15, 2016	75.71	76.87	75.25	76.11	415,084	-0.03(-0.04%)
Mar 14, 2016	74.78	76.49	74.44	76.14	435,872	+0.90(+1.20%)
Mar 11, 2016	75.31	76.38	74.87	75.23	705,988	+0.09(+0.12%)
Mar 10, 2016	77.22	77.34	74.23	75.14	993,060	-1.87(-2.43%)
Mar 09, 2016	78.79	78.79	76.75	77.01	481,055	-1.35(-1.73%)
Mar 08, 2016	77.44	78.69	77.23	78.36	839,147	+0.58(+0.75%)
Mar 07, 2016	79.45	80.67	77.67	77.78	830,433	-2.07(-2.60%)
Mar 04, 2016	78.58	80.46	77.90	79.85	615,578	+1.29(+1.65%)
Mar 03, 2016	79.04	80.25	77.25	78.56	864,224	-0.62(-0.79%)
Mar 02, 2016	75.71	79.29	75.65	79.18	1,096,500	+3.66(+4.85%)

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.