Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	79.31	79.31	77.56	78.77	1,208,084	-0.66(-0.83%)
May 27, 2016	79.17	79.43	79.43	79.43	738,100	-0.33(-0.41%)
May 26, 2016	79.50	80.22	79.50	79.76	736,353	+0.40(+0.50%)
May 25, 2016	79.04	79.79	78.69	79.36	592,856	+0.38(+0.48%)
May 24, 2016	78.54	79.15	78.27	78.98	541,320	+0.65(+0.83%)
May 23, 2016	78.74	78.80	78.15	78.33	490,208	-0.41(-0.52%)
May 20, 2016	78.06	78.84	77.62	78.74	692,253	+1.23(+1.59%)
May 19, 2016	76.86	77.57	76.55	77.51	848,859	+0.03(+0.04%)
May 18, 2016	77.32	78.13	76.91	77.48	1,042,115	-0.01(-0.01%)
May 17, 2016	76.93	77.86	76.75	77.49	1,078,008	+0.42(+0.54%)
May 16, 2016	75.90	77.41	75.71	77.07	711,240	+1.15(+1.51%)
May 13, 2016	75.90	76.42	75.42	75.92	729,926	-0.19(-0.25%)
May 12, 2016	76.28	76.56	75.61	76.11	633,952	+0.06(+0.08%)
May 11, 2016	76.50	76.55	75.67	76.05	1,026,175	-0.55(-0.72%)
May 10, 2016	75.83	76.60	75.33	76.60	790,093	+0.93(+1.23%)
May 09, 2016	74.66	76.19	74.66	75.67	1,351,590	+1.08(+1.45%)
May 06, 2016	74.59	74.81	73.72	74.59	932,193	-0.19(-0.25%)
May 05, 2016	74.49	74.86	73.89	74.78	1,038,039	+0.38(+0.51%)
May 04, 2016	75.70	76.10	73.32	74.40	2,138,793	-2.03(-2.66%)
May 03, 2016	77.19	78.36	76.15	76.43	2,250,842	-4.43(-5.48%)
May 02, 2016	80.13	80.95	79.51	80.86	1,643,496	+0.85(+1.06%)
Apr 29, 2016	79.83	80.25	79.10	80.01	1,009,566	-0.04(-0.05%)
Apr 28, 2016	80.23	80.72	79.81	80.05	690,824	-0.71(-0.88%)
Apr 27, 2016	79.24	80.87	79.24	80.76	650,130	+1.29(+1.62%)
Apr 26, 2016	79.01	79.65	78.84	79.47	641,621	+0.70(+0.89%)
Apr 25, 2016	79.50	79.53	78.30	78.77	547,781	-1.06(-1.33%)
Apr 22, 2016	78.84	80.35	78.84	79.83	782,777	+0.88(+1.11%)
Apr 21, 2016	79.45	79.88	78.69	78.95	733,231	-0.35(-0.44%)
Apr 20, 2016	78.66	79.51	78.05	79.30	941,990	+0.51(+0.65%)
Apr 19, 2016	77.70	78.81	77.50	78.79	997,633	+1.10(+1.42%)
Apr 18, 2016	77.33	77.80	77.05	77.69	962,749	+0.30(+0.39%)
Apr 15, 2016	77.37	77.67	76.73	77.39	834,115	-0.26(-0.33%)
Apr 14, 2016	78.18	78.46	77.52	77.65	940,094	-0.69(-0.88%)
Apr 13, 2016	77.16	78.42	77.16	78.34	730,524	+1.62(+2.11%)
Apr 12, 2016	76.42	76.93	75.80	76.72	1,039,024	+0.27(+0.35%)
Apr 11, 2016	77.04	77.54	76.43	76.45	854,200	-0.26(-0.34%)
Apr 08, 2016	76.71	77.71	76.55	76.71	1,033,581	+0.38(+0.50%)
Apr 07, 2016	76.21	76.81	75.72	76.33	1,481,692	-0.16(-0.21%)
Apr 06, 2016	75.15	76.57	74.65	76.49	1,459,137	+1.43(+1.91%)
Apr 05, 2016	76.34	76.39	75.01	75.06	1,463,984	-1.93(-2.51%)
Apr 04, 2016	77.82	77.93	76.94	76.99	939,505	-0.81(-1.04%)
Apr 01, 2016	77.39	78.00	75.57	77.80	1,885,997	-0.06(-0.08%)
Mar 31, 2016	78.63	79.10	77.34	77.86	1,351,588	-0.85(-1.08%)
Mar 30, 2016	78.84	79.10	77.80	78.71	921,672	+0.23(+0.29%)
Mar 29, 2016	77.86	78.66	77.11	78.48	650,934	+0.64(+0.82%)
Mar 28, 2016	78.41	78.54	77.60	77.84	715,114	-0.32(-0.41%)
Mar 24, 2016	78.60	78.16	78.16	78.16	780,800	-0.88(-1.11%)
Mar 23, 2016	79.48	79.50	78.50	79.04	935,911	-0.58(-0.73%)
Mar 22, 2016	78.24	80.32	78.18	79.62	1,162,836	+1.06(+1.35%)
Mar 21, 2016	78.53	78.93	77.93	78.56	951,186	-0.34(-0.43%)
Mar 18, 2016	78.89	79.57	78.52	78.90	1,222,531	+0.38(+0.48%)
Mar 17, 2016	78.30	79.19	77.93	78.52	1,003,426	+0.16(+0.20%)
Mar 16, 2016	77.60	78.53	77.27	78.36	922,075	+0.70(+0.90%)
Mar 15, 2016	78.63	79.53	76.73	77.66	1,468,302	-1.93(-2.42%)
Mar 14, 2016	80.00	80.54	79.53	79.59	867,559	-0.83(-1.03%)
Mar 11, 2016	80.13	80.63	78.95	80.42	956,667	+0.78(+0.98%)
Mar 10, 2016	79.90	81.13	78.79	79.64	852,248	-0.12(-0.15%)
Mar 09, 2016	78.77	80.17	78.31	79.76	1,090,697	+1.59(+2.03%)
Mar 08, 2016	78.75	79.43	77.18	78.17	1,480,457	-1.16(-1.46%)
Mar 07, 2016	80.55	80.65	78.89	79.33	1,187,383	-1.82(-2.24%)
Mar 04, 2016	80.56	81.89	80.53	81.15	944,115	+0.68(+0.85%)
Mar 03, 2016	79.75	80.67	79.57	80.47	848,856	+0.32(+0.40%)
Mar 02, 2016	79.14	81.22	79.00	80.15	911,318	+0.75(+0.94%)

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.