Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	83.49	85.03	82.65	84.97	7,987,938	+1.37(+1.64%)
May 27, 2016	84.24	83.60	83.60	83.60	2,580,400	-2.21(-2.58%)
May 26, 2016	85.93	86.12	85.25	85.81	1,263,014	-0.12(-0.14%)
May 25, 2016	86.22	86.46	85.64	85.93	1,446,476	-0.13(-0.15%)
May 24, 2016	83.88	86.13	83.73	86.06	1,446,574	+2.66(+3.19%)
May 23, 2016	83.26	84.32	83.26	83.40	1,125,751	-0.05(-0.06%)
May 20, 2016	82.54	83.79	82.41	83.45	1,366,987	+1.08(+1.31%)
May 19, 2016	82.65	83.27	81.72	82.37	1,311,060	-0.84(-1.01%)
May 18, 2016	82.26	83.73	82.23	83.21	804,123	+0.69(+0.84%)
May 17, 2016	83.00	83.57	82.21	82.52	828,202	-0.47(-0.57%)
May 16, 2016	82.87	83.63	82.57	82.99	967,568	+0.57(+0.69%)
May 13, 2016	81.87	83.20	81.64	82.42	1,170,815	+0.80(+0.98%)
May 12, 2016	81.72	82.36	81.14	81.62	729,531	+0.41(+0.50%)
May 11, 2016	82.60	82.92	81.20	81.21	1,409,699	-1.29(-1.56%)
May 10, 2016	81.25	82.77	81.25	82.50	1,420,149	+0.02(+0.02%)
May 09, 2016	83.13	83.13	81.84	82.48	1,030,323	+0.59(+0.72%)
May 06, 2016	81.01	81.90	80.46	81.89	815,428	+0.04(+0.05%)
May 05, 2016	82.01	82.42	81.66	81.85	631,418	-0.16(-0.20%)
May 04, 2016	81.55	82.33	81.07	82.01	1,213,064	-0.15(-0.18%)
May 03, 2016	82.68	82.73	81.45	82.16	1,099,665	-0.63(-0.76%)
May 02, 2016	82.78	83.18	82.01	82.79	1,381,306	-0.08(-0.10%)
Apr 29, 2016	82.42	84.29	81.78	82.87	888,663	+0.27(+0.33%)
Apr 28, 2016	83.57	84.13	82.41	82.60	838,713	-0.90(-1.08%)
Apr 27, 2016	83.34	84.60	83.03	83.50	1,227,110	-0.33(-0.39%)
Apr 26, 2016	84.47	84.68	83.14	83.83	1,238,975	-0.51(-0.60%)
Apr 25, 2016	82.93	84.38	82.62	84.34	1,661,388	+1.41(+1.70%)
Apr 22, 2016	83.29	84.39	82.10	82.93	2,476,420	-1.29(-1.53%)
Apr 21, 2016	86.79	86.79	84.12	84.22	2,966,341	-1.84(-2.14%)
Apr 20, 2016	83.73	86.66	83.01	86.06	5,539,641	-2.82(-3.17%)
Apr 19, 2016	89.93	89.98	87.87	88.88	2,526,054	-0.78(-0.87%)
Apr 18, 2016	87.78	89.92	87.47	89.66	1,734,615	+1.26(+1.43%)
Apr 15, 2016	88.50	89.07	88.10	88.40	1,353,924	+0.07(+0.08%)
Apr 14, 2016	87.90	89.20	87.50	88.33	2,421,544	+0.26(+0.30%)
Apr 13, 2016	85.88	88.22	85.86	88.07	1,835,977	+2.55(+2.98%)
Apr 12, 2016	85.10	86.31	84.06	85.52	1,382,001	+0.61(+0.72%)
Apr 11, 2016	84.95	85.97	84.83	84.91	698,054	-0.23(-0.27%)
Apr 08, 2016	85.92	86.12	84.77	85.14	826,078	-0.50(-0.58%)
Apr 07, 2016	86.70	87.38	85.31	85.64	1,362,695	-0.65(-0.75%)
Apr 06, 2016	85.31	86.47	84.76	86.29	978,481	+1.52(+1.79%)
Apr 05, 2016	84.81	85.35	84.49	84.77	1,112,611	-0.94(-1.10%)
Apr 04, 2016	87.06	87.06	85.50	85.71	1,259,862	-1.06(-1.22%)
Apr 01, 2016	86.80	86.84	85.89	86.77	910,125	-0.70(-0.80%)
Mar 31, 2016	85.78	87.98	85.65	87.47	2,312,080	+1.13(+1.31%)
Mar 30, 2016	84.72	86.57	84.11	86.34	1,868,886	+2.51(+2.99%)
Mar 29, 2016	83.00	84.02	83.00	83.83	521,862	+0.69(+0.83%)
Mar 28, 2016	82.91	83.45	82.28	83.14	580,979	+0.31(+0.37%)
Mar 24, 2016	82.86	82.83	82.83	82.83	610,500	-0.36(-0.43%)
Mar 23, 2016	83.49	83.74	82.96	83.19	1,070,867	-0.16(-0.19%)
Mar 22, 2016	82.90	83.61	82.89	83.35	1,356,589	+0.10(+0.12%)
Mar 21, 2016	83.35	83.55	82.78	83.25	1,259,827	+0.27(+0.33%)
Mar 18, 2016	82.83	83.39	81.83	82.98	1,856,514	+0.44(+0.53%)
Mar 17, 2016	82.55	83.35	82.00	82.54	1,260,264	-0.36(-0.43%)
Mar 16, 2016	81.78	83.39	81.77	82.90	1,106,630	+0.48(+0.58%)
Mar 15, 2016	82.04	82.61	81.78	82.42	1,100,863	+0.16(+0.19%)
Mar 14, 2016	82.93	83.04	81.98	82.26	1,238,364	-0.74(-0.89%)
Mar 11, 2016	82.74	83.28	81.80	83.00	1,878,260	+0.10(+0.12%)
Mar 10, 2016	84.58	84.58	81.90	82.90	1,041,295	-0.88(-1.05%)
Mar 09, 2016	83.72	84.26	83.21	83.78	826,712	+0.68(+0.82%)
Mar 08, 2016	82.77	83.81	82.52	83.10	1,067,974	-0.30(-0.36%)
Mar 07, 2016	84.30	84.48	82.94	83.40	1,355,975	-0.95(-1.13%)
Mar 04, 2016	85.51	85.52	84.19	84.35	2,403,385	-0.84(-0.99%)
Mar 03, 2016	85.23	85.25	82.92	85.19	1,156,538	+1.21(+1.44%)
Mar 02, 2016	84.50	84.99	83.50	83.98	1,110,582	-0.71(-0.84%)

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.