Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.28	101.92	99.32	100.02	2,770,935	-1.15(-1.14%)
May 27, 2016	100.61	101.18	101.18	101.18	1,478,265	+0.99(+0.99%)
May 26, 2016	98.47	101.04	98.36	100.18	2,835,405	+1.70(+1.72%)
May 25, 2016	96.62	99.35	95.48	98.49	5,046,688	-2.15(-2.13%)
May 24, 2016	98.60	100.78	98.55	100.63	3,016,873	+2.52(+2.57%)
May 23, 2016	97.19	98.51	97.11	98.11	2,203,283	+1.49(+1.54%)
May 20, 2016	95.55	97.14	95.27	96.62	1,248,202	+1.51(+1.59%)
May 19, 2016	95.44	96.10	94.45	95.11	889,741	-1.20(-1.25%)
May 18, 2016	95.86	96.70	95.48	96.31	1,112,269	+0.52(+0.54%)
May 17, 2016	97.08	97.17	95.54	95.80	973,124	-1.48(-1.52%)
May 16, 2016	95.89	98.04	95.74	97.28	1,116,766	+1.59(+1.67%)
May 13, 2016	95.77	96.75	95.65	95.68	833,730	-0.17(-0.18%)
May 12, 2016	96.04	96.65	94.91	95.85	760,687	-0.10(-0.11%)
May 11, 2016	96.40	97.08	95.87	95.95	658,218	-0.45(-0.47%)
May 10, 2016	95.84	96.44	95.12	96.40	780,489	+1.06(+1.11%)
May 09, 2016	95.05	96.05	94.89	95.34	762,166	+0.59(+0.62%)
May 06, 2016	93.38	94.93	93.08	94.75	941,748	+0.60(+0.64%)
May 05, 2016	93.92	95.04	93.78	94.15	1,133,785	+0.48(+0.51%)
May 04, 2016	94.74	94.95	93.40	93.68	1,268,624	-1.42(-1.49%)
May 03, 2016	95.12	95.56	94.44	95.09	950,875	-0.76(-0.79%)
May 02, 2016	95.09	95.96	94.36	95.85	1,926,582	+1.24(+1.31%)
Apr 29, 2016	94.23	94.80	93.03	94.61	1,720,630	-0.45(-0.47%)
Apr 28, 2016	96.27	96.41	94.78	95.06	1,417,452	-2.01(-2.07%)
Apr 27, 2016	97.49	97.97	96.19	97.07	1,095,355	-0.38(-0.39%)
Apr 26, 2016	98.08	98.47	96.70	97.45	1,316,483	+1.46(+1.52%)
Apr 25, 2016	95.80	96.21	95.55	95.99	947,872	+0.03(+0.03%)
Apr 22, 2016	95.69	96.07	94.49	95.96	1,721,295	+0.03(+0.03%)
Apr 21, 2016	97.29	97.46	95.92	95.94	1,300,304	-1.35(-1.39%)
Apr 20, 2016	97.76	98.01	97.11	97.29	939,333	-0.17(-0.17%)
Apr 19, 2016	97.61	97.85	96.69	97.45	818,318	+0.12(+0.13%)
Apr 18, 2016	96.18	97.53	95.98	97.33	1,235,225	+0.90(+0.93%)
Apr 15, 2016	96.75	97.20	95.74	96.43	1,735,987	-0.09(-0.10%)
Apr 14, 2016	97.49	97.58	96.42	96.53	1,354,884	-0.36(-0.37%)
Apr 13, 2016	96.56	97.11	96.33	96.88	1,448,769	+0.56(+0.58%)
Apr 12, 2016	96.25	96.69	95.50	96.32	1,548,391	+0.08(+0.09%)
Apr 11, 2016	97.59	97.59	95.94	96.24	1,065,979	-0.71(-0.74%)
Apr 08, 2016	97.40	97.63	96.52	96.95	697,539	+0.20(+0.20%)
Apr 07, 2016	97.84	97.94	96.25	96.75	1,363,000	-1.56(-1.58%)
Apr 06, 2016	97.18	98.49	96.87	98.31	863,854	+1.15(+1.18%)
Apr 05, 2016	97.65	98.05	97.05	97.16	1,022,996	-0.99(-1.01%)
Apr 04, 2016	98.10	98.44	97.84	98.15	956,133	+0.25(+0.26%)
Apr 01, 2016	97.04	97.98	96.80	97.90	903,753	+0.64(+0.65%)
Mar 31, 2016	96.08	97.73	95.82	97.26	2,387,271	+0.78(+0.80%)
Mar 30, 2016	96.32	96.69	95.86	96.48	1,036,934	+0.57(+0.59%)
Mar 29, 2016	95.00	96.25	94.70	95.91	1,003,088	+0.49(+0.51%)
Mar 28, 2016	95.26	95.67	94.95	95.43	1,067,665	+0.15(+0.16%)
Mar 24, 2016	94.80	95.28	95.28	95.28	1,424,214	+0.18(+0.19%)
Mar 23, 2016	95.07	95.43	94.50	95.10	1,743,747	-0.42(-0.44%)
Mar 22, 2016	95.07	95.87	94.72	95.52	1,246,280	+0.13(+0.14%)
Mar 21, 2016	94.88	95.39	94.38	95.39	1,035,780	+0.00(+0.00%)
Mar 18, 2016	94.76	95.65	93.54	95.39	3,221,391	+1.10(+1.17%)
Mar 17, 2016	93.61	94.65	93.14	94.29	1,480,772	+0.51(+0.54%)
Mar 16, 2016	92.95	94.02	92.33	93.78	1,306,702	+0.90(+0.97%)
Mar 15, 2016	92.71	93.22	92.30	92.88	1,082,906	-0.09(-0.10%)
Mar 14, 2016	93.15	93.67	92.77	92.98	1,263,375	-0.50(-0.53%)
Mar 11, 2016	92.37	93.77	91.69	93.47	1,651,366	+1.81(+1.98%)
Mar 10, 2016	93.09	93.76	90.57	91.66	1,794,389	-1.36(-1.46%)
Mar 09, 2016	92.94	93.52	92.49	93.02	1,656,521	+0.19(+0.20%)
Mar 08, 2016	92.24	93.75	92.02	92.83	2,193,767	-0.10(-0.11%)
Mar 07, 2016	91.78	93.28	91.25	92.93	2,135,882	+0.19(+0.20%)
Mar 04, 2016	91.74	92.82	90.75	92.74	2,036,609	+1.37(+1.50%)
Mar 03, 2016	91.70	92.09	90.14	91.37	1,980,010	-0.86(-0.93%)
Mar 02, 2016	92.14	93.17	91.70	92.23	1,719,774	-0.22(-0.23%)

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.