Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	126.16	127.14	125.08	126.52	81,928	+0.51(+0.41%)
May 27, 2016	125.88	126.00	126.00	126.00	99,882	+0.66(+0.53%)
May 26, 2016	127.41	127.62	125.10	125.34	57,021	-1.47(-1.16%)
May 25, 2016	128.77	129.00	126.79	126.82	96,622	-1.70(-1.32%)
May 24, 2016	124.96	129.07	124.96	128.51	107,713	+4.56(+3.68%)
May 23, 2016	124.92	125.31	123.87	123.95	83,076	-0.49(-0.40%)
May 20, 2016	124.09	125.56	123.95	124.45	102,001	+0.50(+0.41%)
May 19, 2016	123.91	125.11	123.78	123.95	86,699	-0.63(-0.50%)
May 18, 2016	122.28	125.78	122.28	124.58	81,416	+2.10(+1.72%)
May 17, 2016	123.07	124.73	122.12	122.47	108,833	-0.79(-0.64%)
May 16, 2016	122.14	123.97	121.03	123.27	124,321	+1.12(+0.92%)
May 13, 2016	121.78	123.14	121.70	122.14	87,870	+0.06(+0.05%)
May 12, 2016	123.67	124.94	120.83	122.09	74,924	-1.58(-1.28%)
May 11, 2016	125.78	126.79	123.41	123.67	64,048	-2.14(-1.70%)
May 10, 2016	125.22	126.12	123.88	125.81	96,646	+1.02(+0.81%)
May 09, 2016	125.23	126.81	124.51	124.79	172,600	-0.60(-0.48%)
May 06, 2016	124.69	125.56	123.12	125.39	97,058	+0.34(+0.27%)
May 05, 2016	124.56	126.02	123.86	125.05	97,481	+0.44(+0.35%)
May 04, 2016	125.76	127.39	124.08	124.61	106,078	-1.74(-1.38%)
May 03, 2016	125.19	128.20	125.19	126.36	114,511	+0.24(+0.19%)
May 02, 2016	126.63	128.50	125.07	126.11	135,484	+0.45(+0.35%)
Apr 29, 2016	131.23	131.24	122.02	125.67	282,223	-1.94(-1.52%)
Apr 28, 2016	133.55	133.55	126.55	127.61	231,427	-7.02(-5.21%)
Apr 27, 2016	134.34	135.11	132.66	134.63	92,603	+0.07(+0.05%)
Apr 26, 2016	133.39	134.89	132.65	134.56	79,223	+1.46(+1.10%)
Apr 25, 2016	134.21	134.76	132.53	133.10	82,899	-1.13(-0.84%)
Apr 22, 2016	132.86	134.79	132.78	134.23	87,717	+1.49(+1.12%)
Apr 21, 2016	133.43	134.24	131.76	132.74	87,062	-1.15(-0.86%)
Apr 20, 2016	133.56	134.32	132.35	133.89	91,403	+0.08(+0.06%)
Apr 19, 2016	136.29	136.29	133.10	133.81	84,357	-1.84(-1.36%)
Apr 18, 2016	133.21	135.93	132.01	135.65	92,728	+2.30(+1.73%)
Apr 15, 2016	132.35	133.73	131.27	133.35	99,429	+1.00(+0.75%)
Apr 14, 2016	131.31	132.87	129.85	132.35	94,024	+1.25(+0.95%)
Apr 13, 2016	129.45	131.13	128.60	131.10	147,498	+2.09(+1.62%)
Apr 12, 2016	130.20	130.62	128.85	129.01	91,221	-1.01(-0.77%)
Apr 11, 2016	132.15	132.15	129.41	130.02	118,995	-1.45(-1.10%)
Apr 08, 2016	132.53	132.53	130.84	131.47	116,947	-0.04(-0.03%)
Apr 07, 2016	131.29	132.38	129.71	131.51	189,267	-0.72(-0.54%)
Apr 06, 2016	131.17	132.69	130.67	132.22	156,584	+1.26(+0.96%)
Apr 05, 2016	130.51	132.02	130.51	130.97	110,900	-0.84(-0.64%)
Apr 04, 2016	132.03	133.01	130.79	131.81	149,149	-0.70(-0.53%)
Apr 01, 2016	130.15	132.88	129.55	132.50	133,039	+1.34(+1.03%)
Mar 31, 2016	131.75	132.57	130.83	131.16	185,620	-0.41(-0.31%)
Mar 30, 2016	132.92	133.12	131.14	131.57	150,818	-1.12(-0.85%)
Mar 29, 2016	129.02	133.33	127.43	132.69	140,163	+3.77(+2.92%)
Mar 28, 2016	127.41	129.86	126.59	128.92	107,130	+1.54(+1.21%)
Mar 24, 2016	128.64	127.38	127.38	127.38	114,424	-1.70(-1.31%)
Mar 23, 2016	129.89	131.45	128.91	129.08	148,038	-0.66(-0.51%)
Mar 22, 2016	127.62	130.30	127.00	129.74	95,998	+1.66(+1.29%)
Mar 21, 2016	128.81	129.63	127.24	128.08	163,238	-1.09(-0.85%)
Mar 18, 2016	129.88	131.99	128.92	129.17	192,371	+0.00(+0.00%)
Mar 17, 2016	130.15	131.04	127.74	129.17	87,180	-1.07(-0.82%)
Mar 16, 2016	130.15	131.49	130.15	130.24	124,416	-0.11(-0.08%)
Mar 15, 2016	129.60	131.45	129.60	130.35	146,011	-0.12(-0.09%)
Mar 14, 2016	130.86	131.43	129.25	130.46	177,245	-0.02(-0.02%)
Mar 11, 2016	127.96	130.65	127.96	130.48	106,513	+3.38(+2.66%)
Mar 10, 2016	128.23	129.47	126.84	127.10	146,237	-0.62(-0.49%)
Mar 09, 2016	126.97	128.01	126.52	127.72	122,146	+1.36(+1.08%)
Mar 08, 2016	127.44	127.90	126.18	126.36	120,873	-1.33(-1.04%)
Mar 07, 2016	126.32	128.32	126.32	127.68	114,248	+0.69(+0.54%)
Mar 04, 2016	126.42	127.86	125.64	127.00	148,733	+0.01(+0.01%)
Mar 03, 2016	125.24	128.09	125.02	126.99	121,188	+1.38(+1.09%)
Mar 02, 2016	125.21	126.61	124.86	125.61	184,893	+0.43(+0.34%)

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.