Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	104.72	104.94	103.09	103.26	2,269,468	-1.18(-1.13%)
May 28, 2015	105.04	105.62	104.18	104.44	1,786,505	-0.70(-0.67%)
May 27, 2015	105.99	106.00	104.60	105.14	1,824,534	-0.38(-0.36%)
May 26, 2015	106.68	106.70	105.15	105.52	1,669,074	-1.18(-1.11%)
May 22, 2015	107.12	106.70	106.70	106.70	1,251,400	-0.81(-0.75%)
May 21, 2015	106.64	107.78	106.64	107.51	1,197,871	+0.96(+0.90%)
May 20, 2015	107.17	107.17	106.41	106.55	1,311,478	-0.22(-0.21%)
May 19, 2015	107.18	107.32	106.52	106.77	1,244,760	-0.28(-0.26%)
May 18, 2015	107.17	107.67	106.94	107.05	1,220,162	+0.03(+0.03%)
May 15, 2015	107.61	108.19	106.91	107.02	1,184,501	-0.62(-0.58%)
May 14, 2015	107.32	107.99	107.09	107.64	1,881,721	+0.87(+0.81%)
May 13, 2015	107.25	107.50	106.51	106.77	1,054,310	-0.31(-0.29%)
May 12, 2015	106.54	107.38	105.89	107.08	1,321,786	+0.33(+0.31%)
May 11, 2015	106.43	107.37	106.00	106.75	867,765	-0.04(-0.04%)
May 08, 2015	106.26	107.40	106.18	106.79	1,492,285	+1.64(+1.56%)
May 07, 2015	104.42	105.48	104.24	105.15	1,720,465	+0.54(+0.52%)
May 06, 2015	105.40	105.54	104.21	104.61	1,522,742	-0.40(-0.38%)
May 05, 2015	106.40	106.40	104.36	105.01	1,730,934	-1.39(-1.31%)
May 04, 2015	105.62	107.14	105.24	106.40	1,867,985	+1.32(+1.26%)
May 01, 2015	104.18	105.19	104.03	105.08	1,310,464	+1.08(+1.04%)
Apr 30, 2015	106.15	106.47	103.55	104.00	1,883,370	-2.75(-2.58%)
Apr 29, 2015	108.08	108.68	106.60	106.75	1,396,994	-1.60(-1.48%)
Apr 28, 2015	107.61	108.38	107.25	108.35	1,892,939	+0.47(+0.44%)
Apr 27, 2015	108.56	109.22	107.77	107.88	1,594,272	-0.47(-0.43%)
Apr 24, 2015	108.44	109.06	107.74	108.35	1,444,508	-0.20(-0.18%)
Apr 23, 2015	109.46	109.46	107.65	108.55	1,950,951	-1.10(-1.00%)
Apr 22, 2015	108.98	109.83	108.16	109.65	1,377,705	+0.82(+0.75%)
Apr 21, 2015	108.34	108.97	108.00	108.83	1,873,005	+1.34(+1.25%)
Apr 20, 2015	106.21	107.87	106.21	107.49	1,895,007	-0.23(-0.21%)
Apr 17, 2015	108.36	108.86	107.31	107.72	1,922,910	-1.21(-1.11%)
Apr 16, 2015	108.08	109.37	108.00	108.93	1,311,831	+0.34(+0.31%)
Apr 15, 2015	108.95	109.56	108.14	108.59	1,486,358	+0.14(+0.13%)
Apr 14, 2015	108.52	109.23	107.92	108.45	1,235,529	-0.18(-0.17%)
Apr 13, 2015	109.35	110.35	108.63	108.63	1,270,234	-1.33(-1.21%)
Apr 10, 2015	110.20	110.48	109.32	109.96	919,713	-0.05(-0.05%)
Apr 09, 2015	108.85	110.22	108.85	110.01	869,358	+1.03(+0.95%)
Apr 08, 2015	108.94	110.09	108.42	108.98	1,434,008	+0.24(+0.22%)
Apr 07, 2015	109.21	110.40	108.71	108.74	2,010,596	-0.41(-0.38%)
Apr 06, 2015	109.37	109.71	108.03	109.15	1,397,297	+0.69(+0.64%)
Apr 02, 2015	108.07	108.46	108.46	108.46	1,423,900	+0.87(+0.81%)
Apr 01, 2015	108.44	108.61	106.60	107.59	1,651,218	-1.66(-1.52%)
Mar 31, 2015	110.52	110.64	109.25	109.25	1,479,503	-1.74(-1.57%)
Mar 30, 2015	110.28	111.44	110.15	110.99	1,020,811	+1.06(+0.96%)
Mar 27, 2015	108.80	110.18	108.37	109.93	1,404,176	+1.18(+1.09%)
Mar 26, 2015	108.33	109.20	107.27	108.75	1,369,817	+0.04(+0.04%)
Mar 25, 2015	111.66	111.76	108.64	108.71	1,418,807	-2.78(-2.49%)
Mar 24, 2015	112.00	112.49	111.36	111.49	979,551	-0.86(-0.77%)
Mar 23, 2015	112.40	113.16	112.20	112.35	1,727,770	-0.05(-0.04%)
Mar 20, 2015	111.64	113.36	111.50	112.40	4,233,877	+1.66(+1.50%)
Mar 19, 2015	110.09	111.11	110.07	110.74	1,206,882	+0.07(+0.06%)
Mar 18, 2015	108.74	111.18	108.07	110.67	1,520,527	+1.58(+1.45%)
Mar 17, 2015	108.85	109.63	108.78	109.09	1,306,003	-0.51(-0.47%)
Mar 16, 2015	107.09	110.94	107.08	109.60	2,595,095	+3.08(+2.89%)
Mar 13, 2015	106.56	107.30	105.63	106.52	1,711,700	-0.39(-0.36%)
Mar 12, 2015	105.35	107.08	105.35	106.91	999,866	+1.47(+1.39%)
Mar 11, 2015	105.07	106.52	104.91	105.44	1,413,981	+0.50(+0.48%)
Mar 10, 2015	106.28	106.70	104.94	104.94	1,602,821	-1.94(-1.82%)
Mar 09, 2015	105.18	107.48	105.10	106.88	1,779,681	+1.66(+1.58%)
Mar 06, 2015	106.40	106.40	105.09	105.22	1,745,168	-1.75(-1.64%)
Mar 05, 2015	107.00	107.31	106.36	106.97	1,485,477	+0.20(+0.19%)
Mar 04, 2015	108.07	108.19	106.54	106.77	2,044,858	-1.42(-1.31%)
Mar 03, 2015	109.60	109.70	107.77	108.19	2,507,549	-2.26(-2.05%)

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.