Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	104.49	105.64	104.46	105.42	10,302,785	+0.25(+0.24%)
May 27, 2016	105.34	105.17	105.17	105.17	6,503,988	-0.15(-0.15%)
May 26, 2016	105.13	105.65	105.12	105.32	6,691,298	+0.54(+0.52%)
May 25, 2016	105.15	105.49	104.73	104.78	7,861,923	-0.40(-0.38%)
May 24, 2016	105.26	105.44	104.67	105.17	7,369,122	-0.47(-0.44%)
May 23, 2016	105.58	105.88	105.22	105.64	8,617,982	+0.23(+0.22%)
May 20, 2016	105.00	105.61	104.92	105.41	6,604,344	+0.08(+0.08%)
May 19, 2016	105.03	105.56	105.00	105.33	7,666,669	+0.45(+0.43%)
May 18, 2016	105.94	105.98	104.41	104.87	15,655,923	-1.52(-1.42%)
May 17, 2016	106.27	106.77	106.27	106.39	5,493,311	+0.18(+0.17%)
May 16, 2016	106.62	106.63	106.08	106.21	6,342,782	-0.92(-0.86%)
May 13, 2016	106.49	107.17	106.28	107.13	10,751,022	+1.03(+0.97%)
May 12, 2016	105.82	106.23	105.77	106.11	7,516,163	-0.49(-0.46%)
May 11, 2016	105.96	106.91	105.82	106.59	11,428,464	+0.60(+0.57%)
May 10, 2016	105.98	106.19	105.81	105.99	5,348,616	+0.01(+0.01%)
May 09, 2016	105.66	106.01	105.55	105.98	6,112,836	+0.33(+0.31%)
May 06, 2016	105.98	105.98	105.53	105.65	8,930,051	-0.45(-0.43%)
May 05, 2016	105.34	106.15	105.04	106.11	9,717,764	+0.70(+0.67%)
May 04, 2016	105.03	105.42	104.63	105.40	8,903,616	+0.58(+0.55%)
May 03, 2016	104.92	105.30	104.76	104.83	13,256,711	+1.30(+1.26%)

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.