Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.99	83.13	81.72	82.06	1,848,663	-0.84(-1.02%)
May 27, 2016	82.25	82.90	82.90	82.90	1,216,798	+0.70(+0.85%)
May 26, 2016	82.17	82.82	81.71	82.20	860,933	-0.06(-0.07%)
May 25, 2016	82.06	82.87	81.00	82.26	1,061,550	+0.22(+0.26%)
May 24, 2016	80.91	82.25	80.63	82.05	1,235,920	+1.61(+2.01%)
May 23, 2016	79.95	80.63	79.56	80.43	821,849	+0.41(+0.52%)
May 20, 2016	80.96	80.96	79.76	80.02	1,521,647	-0.64(-0.79%)
May 19, 2016	80.01	80.72	79.42	80.66	1,038,751	+0.65(+0.81%)
May 18, 2016	81.01	81.12	79.77	80.01	2,250,810	-1.25(-1.54%)
May 17, 2016	82.45	82.77	80.95	81.26	1,624,843	-1.32(-1.59%)
May 16, 2016	81.88	82.92	81.73	82.58	909,181	+0.87(+1.06%)
May 13, 2016	82.46	82.61	81.41	81.71	1,132,020	-0.80(-0.97%)
May 12, 2016	82.82	82.82	81.81	82.51	1,089,777	+0.20(+0.24%)
May 11, 2016	82.75	83.11	82.11	82.31	831,981	-0.37(-0.45%)
May 10, 2016	82.19	82.96	81.78	82.68	1,243,718	+0.67(+0.82%)
May 09, 2016	81.39	82.31	81.39	82.01	1,200,200	+0.69(+0.84%)
May 06, 2016	81.42	81.52	80.53	81.33	825,849	-0.14(-0.17%)
May 05, 2016	81.40	81.67	80.99	81.47	1,238,092	+0.25(+0.31%)
May 04, 2016	80.89	81.81	80.09	81.22	1,928,557	-0.12(-0.14%)
May 03, 2016	80.06	82.28	79.47	81.34	3,350,686	+1.27(+1.59%)

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.