Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	102.91	103.29	101.20	101.21	2,061,189	-1.97(-1.91%)
May 28, 2015	102.90	103.28	102.32	103.18	1,355,858	+0.11(+0.10%)
May 27, 2015	103.17	103.54	102.85	103.07	1,701,080	+0.06(+0.06%)
May 26, 2015	103.87	104.27	102.92	103.02	1,769,032	-1.19(-1.14%)
May 22, 2015	104.11	104.20	104.20	104.20	899,092	-0.02(-0.02%)
May 21, 2015	103.97	104.50	103.94	104.22	930,294	-0.14(-0.13%)
May 20, 2015	104.65	104.90	103.98	104.36	1,536,776	-0.41(-0.40%)
May 19, 2015	105.05	105.45	104.38	104.77	1,085,672	+0.00(+0.00%)
May 18, 2015	103.64	104.80	103.49	104.77	1,346,862	+0.79(+0.76%)
May 15, 2015	104.29	104.34	103.25	103.98	1,373,553	-0.24(-0.23%)
May 14, 2015	103.56	104.24	102.95	104.23	1,177,617	+1.46(+1.42%)
May 13, 2015	101.26	103.08	101.19	102.77	2,239,821	+1.44(+1.42%)
May 12, 2015	101.16	101.75	100.25	101.33	1,201,108	-0.56(-0.55%)
May 11, 2015	102.50	103.18	101.84	101.89	1,362,263	-0.76(-0.74%)
May 08, 2015	102.43	103.14	101.64	102.64	1,808,292	+1.46(+1.44%)
May 07, 2015	100.02	101.55	99.93	101.19	1,839,482	+0.87(+0.87%)
May 06, 2015	101.77	101.90	99.39	100.32	2,005,327	-0.92(-0.91%)
May 05, 2015	102.12	102.77	101.07	101.24	1,379,457	-1.11(-1.09%)
May 04, 2015	102.10	102.64	101.56	102.35	1,245,469	+0.47(+0.46%)
May 01, 2015	102.44	102.92	101.01	101.88	1,466,190	+0.11(+0.10%)
Apr 30, 2015	102.87	103.57	101.60	101.77	1,747,471	-1.25(-1.21%)
Apr 29, 2015	102.28	103.77	102.28	103.03	1,815,061	+0.28(+0.27%)
Apr 28, 2015	101.82	102.86	101.54	102.74	1,672,985	+0.36(+0.36%)
Apr 27, 2015	103.54	104.01	102.18	102.38	1,892,538	-0.86(-0.83%)
Apr 24, 2015	102.37	103.53	102.15	103.23	1,884,352	+0.47(+0.46%)
Apr 23, 2015	102.84	103.46	101.25	102.77	5,366,232	-3.60(-3.38%)
Apr 22, 2015	105.43	106.48	104.04	106.36	1,998,909	+1.04(+0.99%)
Apr 21, 2015	105.69	105.85	104.89	105.32	1,943,287	-0.18(-0.17%)
Apr 20, 2015	105.03	105.81	104.71	105.50	1,390,061	+1.10(+1.05%)
Apr 17, 2015	105.00	105.33	103.87	104.40	1,863,404	-1.28(-1.21%)
Apr 16, 2015	105.05	106.25	104.55	105.68	2,884,589	+1.50(+1.44%)
Apr 15, 2015	105.01	106.22	103.57	104.18	4,211,517	+0.52(+0.51%)
Apr 14, 2015	102.22	105.75	101.33	103.66	4,641,399	+1.33(+1.30%)
Apr 13, 2015	100.46	103.30	100.29	102.33	3,081,047	+1.70(+1.69%)
Apr 10, 2015	101.42	101.60	97.64	100.63	5,025,782	-0.61(-0.60%)
Apr 09, 2015	104.00	104.61	100.11	101.24	3,376,883	-2.78(-2.67%)
Apr 08, 2015	104.01	104.38	103.23	104.02	1,661,938	+0.45(+0.44%)
Apr 07, 2015	104.74	105.19	103.57	103.57	1,128,689	-1.03(-0.98%)
Apr 06, 2015	103.91	105.21	103.49	104.59	1,085,301	-0.61(-0.58%)
Apr 02, 2015	105.17	105.21	105.21	105.21	1,516,757	-0.22(-0.21%)
Apr 01, 2015	105.67	106.09	104.71	105.42	1,011,861	-0.31(-0.29%)
Mar 31, 2015	105.27	106.49	105.00	105.73	1,204,680	-0.15(-0.14%)
Mar 30, 2015	105.10	106.27	104.29	105.88	1,253,042	+1.59(+1.53%)
Mar 27, 2015	104.86	105.47	103.83	104.29	1,241,605	-0.97(-0.92%)
Mar 26, 2015	104.87	106.19	104.39	105.26	1,118,195	-0.21(-0.20%)
Mar 25, 2015	107.46	107.68	105.47	105.47	1,200,959	-2.09(-1.94%)
Mar 24, 2015	108.75	109.29	107.55	107.55	1,051,895	-1.53(-1.41%)
Mar 23, 2015	110.32	110.70	109.09	109.09	954,935	-0.95(-0.87%)
Mar 20, 2015	108.47	110.46	108.08	110.04	1,676,982	+2.29(+2.12%)
Mar 19, 2015	109.17	109.37	107.25	107.75	1,244,608	-1.64(-1.50%)
Mar 18, 2015	108.75	110.30	108.08	109.39	1,365,120	+0.40(+0.36%)
Mar 17, 2015	108.90	109.25	108.19	109.00	841,137	-0.69(-0.63%)
Mar 16, 2015	108.67	109.83	108.42	109.68	776,153	+1.91(+1.78%)
Mar 13, 2015	108.63	108.67	106.94	107.77	1,073,160	-0.87(-0.80%)
Mar 12, 2015	106.45	108.71	106.40	108.64	1,051,273	+3.08(+2.92%)
Mar 11, 2015	105.08	106.24	105.07	105.56	907,751	+0.31(+0.30%)
Mar 10, 2015	106.90	106.90	105.25	105.25	958,779	-3.15(-2.91%)
Mar 09, 2015	107.46	108.73	107.46	108.40	983,092	+0.94(+0.87%)
Mar 06, 2015	108.38	110.77	107.25	107.46	1,350,872	-1.16(-1.06%)
Mar 05, 2015	108.29	108.79	107.95	108.62	801,066	+0.64(+0.59%)
Mar 04, 2015	108.10	108.47	107.64	107.98	1,129,111	-0.69(-0.63%)
Mar 03, 2015	108.63	109.22	108.21	108.67	1,018,797	-0.35(-0.32%)

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.