Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	109.20	109.34	108.61	109.03	124,654	+0.00(+0.00%)
May 27, 2016	108.56	109.03	109.03	109.03	115,516	+0.47(+0.43%)
May 26, 2016	108.73	108.81	108.39	108.56	204,867	-0.01(-0.01%)
May 25, 2016	108.10	108.75	108.10	108.57	140,721	+0.77(+0.71%)
May 24, 2016	106.91	108.00	106.90	107.80	74,067	+1.48(+1.39%)
May 23, 2016	106.47	106.69	106.25	106.32	78,088	-0.23(-0.21%)
May 20, 2016	106.08	106.77	106.08	106.55	132,272	+0.85(+0.80%)
May 19, 2016	105.60	105.96	104.96	105.71	172,917	-0.42(-0.40%)
May 18, 2016	105.94	106.86	105.56	106.13	268,804	+0.01(+0.01%)
May 17, 2016	106.91	107.09	105.79	106.12	438,733	-1.01(-0.94%)
May 16, 2016	106.13	107.40	106.13	107.13	256,584	+1.10(+1.04%)
May 13, 2016	106.73	107.06	105.87	106.02	104,918	-0.89(-0.83%)
May 12, 2016	107.40	107.50	106.34	106.91	302,055	-0.14(-0.13%)
May 11, 2016	107.69	107.95	107.00	107.06	139,859	-0.93(-0.86%)
May 10, 2016	107.17	108.02	107.14	107.99	197,123	+1.24(+1.16%)
May 09, 2016	106.59	106.99	106.39	106.75	172,667	+0.13(+0.12%)
May 06, 2016	105.89	106.61	105.64	106.61	368,079	+0.41(+0.39%)
May 05, 2016	106.61	106.79	105.99	106.20	134,060	-0.10(-0.09%)
May 04, 2016	106.35	106.73	105.99	106.30	204,849	-0.63(-0.59%)
May 03, 2016	107.27	107.29	106.47	106.92	294,545	-1.04(-0.96%)
May 02, 2016	107.49	108.05	107.14	107.96	109,068	+1.21(+1.13%)
Apr 29, 2016	107.45	107.57	106.46	106.76	433,151	-1.00(-0.92%)
Apr 28, 2016	108.27	108.96	107.54	107.75	115,997	-1.00(-0.91%)
Apr 27, 2016	108.38	108.98	108.13	108.75	220,996	+0.19(+0.18%)
Apr 26, 2016	108.51	108.69	108.17	108.55	253,708	+0.33(+0.30%)
Apr 25, 2016	108.12	108.27	107.76	108.23	171,386	-0.29(-0.27%)
Apr 22, 2016	108.17	108.61	107.96	108.52	185,658	+0.17(+0.15%)
Apr 21, 2016	108.94	109.01	108.17	108.35	185,082	-0.61(-0.56%)
Apr 20, 2016	108.87	109.36	108.56	108.96	263,864	+0.19(+0.17%)
Apr 19, 2016	108.73	109.01	108.32	108.77	121,181	+0.24(+0.22%)
Apr 18, 2016	107.42	108.54	107.33	108.54	152,163	+0.75(+0.69%)
Apr 15, 2016	107.82	107.88	107.56	107.79	128,617	-0.03(-0.02%)
Apr 14, 2016	107.85	108.09	107.61	107.81	137,986	-0.03(-0.03%)
Apr 13, 2016	107.18	107.86	107.11	107.84	145,072	+1.25(+1.17%)
Apr 12, 2016	105.64	106.75	105.42	106.59	160,772	+0.96(+0.91%)
Apr 11, 2016	106.29	106.69	105.56	105.63	237,826	-0.22(-0.21%)
Apr 08, 2016	106.26	106.52	105.54	105.85	231,558	+0.33(+0.31%)
Apr 07, 2016	106.16	106.39	105.11	105.52	183,858	-1.35(-1.26%)
Apr 06, 2016	105.69	106.87	105.57	106.87	199,581	+1.23(+1.16%)
Apr 05, 2016	105.94	106.14	105.53	105.64	176,701	-1.09(-1.02%)
Apr 04, 2016	107.07	107.20	106.57	106.74	173,535	-0.39(-0.36%)
Apr 01, 2016	105.94	107.24	105.66	107.13	277,556	+0.62(+0.58%)
Mar 31, 2016	106.66	106.89	106.39	106.51	199,889	-0.12(-0.12%)
Mar 30, 2016	106.85	107.06	106.40	106.63	206,584	+0.41(+0.38%)
Mar 29, 2016	104.86	106.24	104.60	106.23	450,612	+1.21(+1.15%)
Mar 28, 2016	105.17	105.32	104.75	105.02	147,976	+0.04(+0.04%)
Mar 24, 2016	104.36	104.98	104.98	104.98	313,869	+0.00(+0.00%)
Mar 23, 2016	105.66	105.93	104.94	104.98	124,961	-0.88(-0.84%)
Mar 22, 2016	105.51	106.18	105.29	105.86	204,817	-0.01(-0.01%)
Mar 21, 2016	105.68	106.04	105.51	105.87	365,542	+0.03(+0.02%)
Mar 18, 2016	105.60	105.92	105.47	105.84	256,237	+0.56(+0.53%)
Mar 17, 2016	104.54	105.57	104.23	105.28	519,350	+0.75(+0.72%)
Mar 16, 2016	103.67	104.73	103.59	104.53	281,446	+0.69(+0.67%)
Mar 15, 2016	103.58	103.87	103.46	103.83	280,042	-0.37(-0.35%)
Mar 14, 2016	104.08	104.45	103.84	104.20	229,619	-0.15(-0.14%)
Mar 11, 2016	103.45	104.40	103.41	104.35	613,618	+1.87(+1.82%)
Mar 10, 2016	102.98	103.45	101.55	102.48	880,783	-0.17(-0.16%)
Mar 09, 2016	102.61	102.83	102.19	102.65	239,272	+0.54(+0.52%)
Mar 08, 2016	102.85	102.97	102.07	102.11	131,755	-1.38(-1.33%)
Mar 07, 2016	102.81	103.69	102.68	103.49	305,756	+0.23(+0.22%)
Mar 04, 2016	103.05	103.75	102.56	103.26	257,479	+0.39(+0.38%)
Mar 03, 2016	102.30	102.90	102.01	102.87	267,173	+0.51(+0.50%)
Mar 02, 2016	101.68	102.36	101.43	102.36	448,427	+0.55(+0.54%)

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.