Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.25	101.88	99.29	99.99	2,771,933	-1.15(-1.14%)
May 27, 2016	100.58	101.14	101.14	101.14	1,478,797	+0.99(+0.99%)
May 26, 2016	98.43	101.00	98.32	100.15	2,836,426	+1.70(+1.72%)
May 25, 2016	96.59	99.31	95.44	98.45	5,048,505	-2.15(-2.13%)
May 24, 2016	98.56	100.74	98.52	100.60	3,017,959	+2.52(+2.57%)
May 23, 2016	97.16	98.47	97.07	98.08	2,204,076	+1.49(+1.54%)
May 20, 2016	95.52	97.10	95.24	96.59	1,248,652	+1.51(+1.59%)
May 19, 2016	95.40	96.06	94.42	95.08	890,061	-1.20(-1.25%)
May 18, 2016	95.83	96.66	95.44	96.28	1,112,669	+0.52(+0.54%)
May 17, 2016	97.04	97.13	95.51	95.76	973,475	-1.48(-1.52%)
May 16, 2016	95.85	98.00	95.70	97.24	1,117,168	+1.59(+1.67%)
May 13, 2016	95.73	96.72	95.62	95.65	834,031	-0.17(-0.18%)
May 12, 2016	96.00	96.61	94.88	95.82	760,961	-0.10(-0.11%)
May 11, 2016	96.36	97.04	95.84	95.92	658,455	-0.45(-0.47%)
May 10, 2016	95.81	96.41	95.09	96.37	780,770	+1.06(+1.11%)
May 09, 2016	95.02	96.01	94.85	95.31	762,441	+0.59(+0.62%)
May 06, 2016	93.34	94.90	93.04	94.72	942,087	+0.60(+0.64%)
May 05, 2016	93.89	95.00	93.75	94.12	1,134,194	+0.48(+0.51%)
May 04, 2016	94.71	94.92	93.37	93.64	1,269,081	-1.42(-1.49%)
May 03, 2016	95.09	95.53	94.40	95.06	951,218	-0.76(-0.79%)
May 02, 2016	95.06	95.93	94.33	95.82	1,927,275	+1.24(+1.31%)
Apr 29, 2016	94.20	94.77	93.00	94.58	1,721,250	-0.45(-0.47%)
Apr 28, 2016	96.24	96.38	94.75	95.03	1,417,962	-2.01(-2.07%)
Apr 27, 2016	97.46	97.94	96.16	97.04	1,095,749	-0.38(-0.39%)
Apr 26, 2016	98.05	98.43	96.67	97.42	1,316,957	+1.46(+1.52%)
Apr 25, 2016	95.76	96.17	95.52	95.96	948,214	+0.03(+0.03%)
Apr 22, 2016	95.66	96.03	94.46	95.93	1,721,915	+0.03(+0.03%)
Apr 21, 2016	97.25	97.43	95.88	95.90	1,300,772	-1.35(-1.39%)
Apr 20, 2016	97.73	97.97	97.07	97.25	939,671	-0.17(-0.17%)
Apr 19, 2016	97.58	97.81	96.65	97.42	818,612	+0.12(+0.13%)
Apr 18, 2016	96.14	97.49	95.95	97.30	1,235,670	+0.90(+0.93%)
Apr 15, 2016	96.72	97.17	95.70	96.40	1,736,612	-0.09(-0.10%)
Apr 14, 2016	97.46	97.54	96.39	96.49	1,355,372	-0.36(-0.37%)
Apr 13, 2016	96.53	97.07	96.29	96.85	1,449,291	+0.56(+0.58%)
Apr 12, 2016	96.22	96.65	95.47	96.29	1,548,948	+0.08(+0.09%)
Apr 11, 2016	97.55	97.55	95.90	96.20	1,066,363	-0.71(-0.74%)
Apr 08, 2016	97.36	97.60	96.48	96.91	697,790	+0.20(+0.20%)
Apr 07, 2016	97.80	97.91	96.22	96.72	1,363,491	-1.56(-1.58%)
Apr 06, 2016	97.14	98.45	96.84	98.27	864,165	+1.15(+1.18%)
Apr 05, 2016	97.62	98.02	97.01	97.12	1,023,364	-0.99(-1.01%)
Apr 04, 2016	98.07	98.40	97.81	98.11	956,477	+0.25(+0.26%)
Apr 01, 2016	97.00	97.95	96.77	97.86	904,079	+0.64(+0.65%)
Mar 31, 2016	96.05	97.69	95.79	97.23	2,388,130	+0.78(+0.80%)
Mar 30, 2016	96.28	96.66	95.82	96.45	1,037,307	+0.57(+0.59%)
Mar 29, 2016	94.96	96.22	94.66	95.88	1,003,449	+0.49(+0.51%)
Mar 28, 2016	95.23	95.64	94.92	95.39	1,068,050	+0.15(+0.16%)
Mar 24, 2016	94.77	95.24	95.24	95.24	1,424,727	+0.18(+0.19%)
Mar 23, 2016	95.04	95.39	94.47	95.07	1,744,375	-0.42(-0.44%)
Mar 22, 2016	95.04	95.83	94.68	95.49	1,246,729	+0.13(+0.14%)
Mar 21, 2016	94.84	95.36	94.35	95.36	1,036,153	+0.00(+0.00%)
Mar 18, 2016	94.73	95.62	93.51	95.36	3,222,551	+1.10(+1.17%)
Mar 17, 2016	93.58	94.62	93.10	94.25	1,481,305	+0.50(+0.54%)
Mar 16, 2016	92.92	93.98	92.30	93.75	1,307,172	+0.90(+0.97%)
Mar 15, 2016	92.67	93.19	92.27	92.85	1,083,296	-0.09(-0.10%)
Mar 14, 2016	93.11	93.64	92.74	92.94	1,263,830	-0.50(-0.53%)
Mar 11, 2016	92.34	93.74	91.65	93.44	1,651,961	+1.81(+1.98%)
Mar 10, 2016	93.06	93.73	90.53	91.63	1,795,035	-1.36(-1.46%)
Mar 09, 2016	92.91	93.49	92.45	92.98	1,657,117	+0.19(+0.20%)
Mar 08, 2016	92.21	93.71	91.98	92.80	2,194,557	-0.10(-0.11%)
Mar 07, 2016	91.75	93.24	91.22	92.90	2,136,651	+0.19(+0.20%)
Mar 04, 2016	91.71	92.79	90.72	92.71	2,037,342	+1.37(+1.50%)
Mar 03, 2016	91.66	92.06	90.10	91.34	1,980,723	-0.86(-0.93%)
Mar 02, 2016	92.10	93.14	91.66	92.20	1,720,393	-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.