Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	108.08	108.36	105.75	107.00	2,144,956	-1.01(-0.94%)
May 27, 2016	107.73	108.01	108.01	108.01	1,119,010	+0.45(+0.42%)
May 26, 2016	108.84	109.13	106.86	107.56	1,268,219	-1.14(-1.05%)
May 25, 2016	108.86	109.75	108.37	108.71	1,713,194	-0.15(-0.14%)
May 24, 2016	106.55	109.36	106.18	108.86	2,426,068	+3.09(+2.92%)
May 23, 2016	105.87	106.32	105.52	105.77	1,142,008	-0.28(-0.26%)
May 20, 2016	104.36	106.62	103.92	106.05	2,336,972	+1.85(+1.78%)
May 19, 2016	105.09	105.99	103.43	104.20	2,335,134	-2.12(-1.99%)
May 18, 2016	106.64	107.76	105.28	106.32	2,792,103	-0.82(-0.76%)
May 17, 2016	107.45	109.11	106.74	107.14	1,720,035	-0.29(-0.27%)
May 16, 2016	107.98	108.17	106.88	107.42	1,810,587	+0.00(+0.00%)
May 13, 2016	108.70	109.23	107.41	107.42	1,287,372	-0.98(-0.90%)
May 12, 2016	108.70	109.06	106.74	108.40	1,096,162	+0.28(+0.26%)
May 11, 2016	110.00	110.29	108.06	108.12	1,157,985	-2.28(-2.06%)
May 10, 2016	108.83	110.73	108.47	110.40	1,625,903	+2.32(+2.15%)
May 09, 2016	108.56	109.53	107.48	108.08	1,595,368	-0.54(-0.50%)
May 06, 2016	107.50	108.78	107.07	108.61	1,889,433	+0.59(+0.54%)
May 05, 2016	109.56	109.96	107.93	108.03	2,265,411	-1.50(-1.37%)
May 04, 2016	109.09	110.79	108.36	109.53	3,369,074	-1.79(-1.60%)
May 03, 2016	110.53	112.10	109.80	111.31	2,760,458	-0.53(-0.47%)
May 02, 2016	111.11	112.29	109.30	111.84	3,738,311	+0.72(+0.65%)
Apr 29, 2016	112.15	113.26	109.20	111.12	8,716,367	+8.43(+8.21%)
Apr 28, 2016	103.23	106.34	102.54	102.69	6,408,384	-0.75(-0.72%)
Apr 27, 2016	101.77	103.60	101.13	103.44	3,297,523	+1.08(+1.06%)
Apr 26, 2016	102.39	102.61	101.51	102.36	1,356,029	+0.20(+0.20%)
Apr 25, 2016	102.84	103.18	101.44	102.15	1,791,277	-1.04(-1.00%)
Apr 22, 2016	103.73	104.35	101.73	103.19	2,076,806	-0.80(-0.77%)
Apr 21, 2016	104.19	104.49	102.70	103.99	1,430,559	+0.05(+0.05%)
Apr 20, 2016	103.38	104.60	102.44	103.94	1,684,652	+0.70(+0.68%)
Apr 19, 2016	104.74	105.40	102.05	103.24	3,834,851	-3.33(-3.13%)
Apr 18, 2016	104.78	106.78	104.78	106.57	2,396,865	+1.79(+1.71%)
Apr 15, 2016	104.60	104.84	103.47	104.78	2,340,278	+0.33(+0.31%)
Apr 14, 2016	104.68	105.10	103.31	104.45	3,201,410	+1.82(+1.78%)
Apr 13, 2016	100.72	102.90	100.48	102.62	2,398,607	+2.26(+2.25%)
Apr 12, 2016	97.95	100.64	97.95	100.37	1,970,213	+2.51(+2.56%)
Apr 11, 2016	98.86	99.93	97.75	97.86	1,747,513	-0.97(-0.98%)
Apr 08, 2016	99.92	99.92	98.39	98.83	2,360,544	-0.58(-0.58%)
Apr 07, 2016	100.79	101.62	99.22	99.41	2,232,689	-2.08(-2.05%)
Apr 06, 2016	100.35	102.57	100.03	101.49	2,266,924	+1.62(+1.62%)
Apr 05, 2016	100.42	100.76	98.31	99.87	3,991,351	-1.05(-1.04%)
Apr 04, 2016	103.97	104.26	99.58	100.92	3,587,041	-2.94(-2.83%)
Apr 01, 2016	102.50	104.42	101.80	103.85	2,592,408	+0.36(+0.35%)
Mar 31, 2016	103.62	103.92	102.38	103.49	2,697,254	+0.02(+0.02%)
Mar 30, 2016	103.89	104.80	103.19	103.47	1,444,455	+0.54(+0.52%)
Mar 29, 2016	102.17	103.62	100.74	102.93	2,899,939	+0.62(+0.60%)
Mar 28, 2016	103.69	103.69	101.11	102.32	2,417,553	-1.05(-1.01%)
Mar 24, 2016	103.80	103.36	103.36	103.36	2,417,103	-1.25(-1.19%)
Mar 23, 2016	104.95	105.31	104.03	104.61	1,711,479	+0.07(+0.06%)
Mar 22, 2016	103.75	105.21	103.52	104.54	2,692,946	-1.88(-1.77%)
Mar 21, 2016	105.72	107.04	104.06	106.43	2,490,273	+0.66(+0.63%)
Mar 18, 2016	107.41	107.41	104.62	105.76	4,285,957	-1.24(-1.16%)
Mar 17, 2016	110.00	110.47	106.78	107.00	2,846,347	-2.71(-2.47%)
Mar 16, 2016	111.53	112.23	106.73	109.71	4,414,696	-1.89(-1.69%)
Mar 15, 2016	110.92	112.89	110.25	111.60	2,610,211	-0.11(-0.10%)
Mar 14, 2016	108.86	113.87	108.86	111.71	4,199,016	+1.40(+1.27%)
Mar 11, 2016	106.11	110.39	105.81	110.31	3,962,267	+5.33(+5.07%)
Mar 10, 2016	104.24	106.97	102.87	104.99	3,862,952	+3.54(+3.49%)
Mar 09, 2016	100.91	101.96	99.33	101.44	1,970,674	+0.80(+0.79%)
Mar 08, 2016	100.72	102.09	99.20	100.65	2,397,257	-0.28(-0.28%)
Mar 07, 2016	102.97	103.23	100.35	100.93	2,498,150	-3.01(-2.89%)
Mar 04, 2016	104.28	104.47	102.60	103.93	1,764,016	+0.02(+0.02%)
Mar 03, 2016	101.92	104.59	100.78	103.91	2,384,310	+1.70(+1.67%)
Mar 02, 2016	103.26	103.61	101.18	102.21	1,751,507	-1.40(-1.35%)

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.