Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	107.03	108.99	106.78	108.64	1,862,616	+1.66(+1.55%)
Jun 29, 2016	106.26	107.11	106.26	106.98	1,141,782	+1.41(+1.34%)
Jun 28, 2016	105.79	106.17	104.91	105.57	1,345,513	+0.71(+0.68%)
Jun 27, 2016	105.50	105.73	104.23	104.86	1,709,882	-1.74(-1.63%)
Jun 24, 2016	107.96	108.24	106.37	106.60	1,534,049	-4.19(-3.78%)
Jun 23, 2016	110.64	110.99	110.16	110.78	881,337	+1.37(+1.26%)
Jun 22, 2016	109.71	109.92	109.31	109.41	770,602	+0.01(+0.01%)
Jun 21, 2016	109.31	109.77	108.94	109.40	664,127	+0.27(+0.24%)
Jun 20, 2016	109.38	110.08	109.09	109.13	1,009,912	+0.49(+0.45%)
Jun 17, 2016	108.98	108.98	107.90	108.64	1,484,160	-0.34(-0.31%)
Jun 16, 2016	108.07	109.14	107.44	108.98	1,226,352	+0.66(+0.61%)
Jun 15, 2016	109.30	109.49	108.24	108.32	1,193,218	-0.69(-0.63%)
Jun 14, 2016	108.69	109.20	108.43	109.00	1,223,398	+0.01(+0.01%)
Jun 13, 2016	109.44	110.76	108.81	109.00	1,107,840	-0.83(-0.76%)
Jun 10, 2016	109.65	110.00	108.47	109.83	1,771,586	-0.49(-0.45%)
Jun 09, 2016	110.64	110.95	110.04	110.32	920,912	-0.69(-0.63%)
Jun 08, 2016	110.51	111.25	109.96	111.01	1,214,464	+0.68(+0.61%)
Jun 07, 2016	109.83	110.48	109.33	110.34	1,040,843	+0.62(+0.57%)
Jun 06, 2016	108.69	109.91	108.21	109.72	1,238,924	+1.22(+1.13%)
Jun 03, 2016	107.84	108.66	107.51	108.49	1,194,730	-0.07(-0.07%)
Jun 02, 2016	107.73	108.57	107.31	108.57	835,796	+0.32(+0.29%)
Jun 01, 2016	106.91	108.33	106.16	108.25	908,506	+1.17(+1.09%)
May 31, 2016	108.34	108.34	106.72	107.08	1,627,738	-1.00(-0.93%)
May 27, 2016	107.95	108.08	108.08	108.08	966,691	+0.13(+0.12%)
May 26, 2016	108.55	108.77	107.81	107.95	926,293	-0.29(-0.27%)
May 25, 2016	108.67	109.14	108.17	108.25	1,226,207	-0.04(-0.03%)
May 24, 2016	107.00	108.63	105.05	108.28	1,084,379	+1.56(+1.46%)
May 23, 2016	106.64	107.02	106.12	106.72	743,277	+0.12(+0.11%)
May 20, 2016	106.69	107.39	106.30	106.60	1,900,879	+0.51(+0.48%)
May 19, 2016	105.82	106.19	105.02	106.09	1,033,027	+0.14(+0.13%)
May 18, 2016	106.54	106.99	105.46	105.95	1,197,728	-0.93(-0.87%)
May 17, 2016	107.50	107.93	106.69	106.89	1,195,022	-1.03(-0.96%)
May 16, 2016	106.16	108.11	106.16	107.92	1,078,288	+1.95(+1.84%)
May 13, 2016	106.95	107.13	105.68	105.96	1,194,956	-1.01(-0.95%)
May 12, 2016	107.12	107.54	106.49	106.98	1,034,032	+0.51(+0.48%)
May 11, 2016	106.90	107.31	106.40	106.47	1,168,586	-0.49(-0.46%)
May 10, 2016	105.99	107.01	105.88	106.96	944,008	+1.50(+1.42%)
May 09, 2016	106.47	106.56	105.27	105.46	1,188,973	-1.44(-1.35%)
May 06, 2016	104.99	107.16	104.42	106.90	1,562,409	+1.84(+1.75%)
May 05, 2016	105.32	105.88	104.32	105.07	1,358,748	-0.25(-0.23%)
May 04, 2016	102.96	105.65	102.57	105.31	2,230,192	+1.57(+1.51%)
May 03, 2016	106.73	106.74	102.92	103.74	2,911,785	-0.62(-0.60%)
May 02, 2016	104.55	105.16	103.99	104.36	2,224,264	-0.65(-0.62%)
Apr 29, 2016	104.89	105.37	104.22	105.01	1,452,645	-0.29(-0.28%)
Apr 28, 2016	105.36	105.70	104.75	105.31	1,966,675	-1.23(-1.16%)
Apr 27, 2016	105.95	106.77	105.53	106.54	946,217	+0.63(+0.59%)
Apr 26, 2016	106.16	106.29	105.58	105.91	930,280	+0.21(+0.20%)
Apr 25, 2016	105.85	106.25	105.39	105.70	1,173,240	-0.47(-0.44%)
Apr 22, 2016	105.53	106.57	105.32	106.16	1,152,052	+0.87(+0.82%)
Apr 21, 2016	105.80	106.55	105.13	105.30	897,192	-0.26(-0.24%)
Apr 20, 2016	105.76	105.94	104.88	105.55	1,184,184	-0.43(-0.40%)
Apr 19, 2016	105.61	106.04	105.20	105.98	840,543	+0.79(+0.75%)
Apr 18, 2016	104.60	105.24	104.25	105.20	1,164,449	+0.16(+0.15%)
Apr 15, 2016	105.58	105.58	104.51	105.04	1,698,908	-0.42(-0.40%)
Apr 14, 2016	104.48	105.93	104.19	105.46	1,471,327	+1.22(+1.17%)
Apr 13, 2016	103.20	104.30	102.95	104.24	1,653,011	+1.41(+1.37%)
Apr 12, 2016	101.84	103.15	101.83	102.83	969,334	+1.02(+1.00%)
Apr 11, 2016	102.34	103.01	101.79	101.81	765,232	-0.15(-0.14%)
Apr 08, 2016	102.38	103.35	101.64	101.95	897,915	+0.82(+0.81%)
Apr 07, 2016	102.05	102.35	100.88	101.13	1,114,180	-1.49(-1.45%)
Apr 06, 2016	101.60	102.71	100.89	102.62	1,029,416	+0.97(+0.95%)
Apr 05, 2016	101.62	102.32	101.35	101.65	719,211	-0.71(-0.70%)
Apr 04, 2016	102.27	103.04	102.01	102.36	1,400,500	-0.31(-0.30%)

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.