Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	105.17	105.92	104.82	105.56	3,068,599	+0.62(+0.59%)
May 27, 2016	103.58	104.94	104.94	104.94	1,614,342	+1.59(+1.54%)
May 26, 2016	103.36	103.58	102.68	103.35	906,276	+0.25(+0.24%)
May 25, 2016	103.36	103.82	102.87	103.09	1,083,509	-0.20(-0.20%)
May 24, 2016	101.94	103.34	101.55	103.30	1,417,654	+1.74(+1.71%)
May 23, 2016	101.39	101.91	100.35	101.56	753,906	-0.25(-0.25%)
May 20, 2016	101.62	102.19	101.08	101.81	1,056,764	+0.59(+0.58%)
May 19, 2016	101.39	101.64	100.41	101.22	801,453	-0.59(-0.58%)
May 18, 2016	102.15	103.02	101.35	101.81	1,261,342	-0.32(-0.31%)
May 17, 2016	102.53	102.88	101.82	102.13	1,039,768	-0.44(-0.43%)
May 16, 2016	102.01	102.85	101.95	102.57	685,477	+0.36(+0.35%)
May 13, 2016	102.16	102.55	101.59	102.22	1,103,174	+0.09(+0.09%)
May 12, 2016	102.22	102.39	101.15	102.13	1,124,643	+0.20(+0.20%)
May 11, 2016	102.47	102.81	101.86	101.93	860,868	-0.59(-0.57%)
May 10, 2016	101.86	102.70	101.44	102.52	976,509	+1.36(+1.35%)
May 09, 2016	101.12	101.54	100.81	101.15	881,610	-0.07(-0.07%)
May 06, 2016	101.60	101.76	100.76	101.22	1,498,793	-0.61(-0.60%)
May 05, 2016	102.42	103.07	101.69	101.83	1,054,032	-0.54(-0.53%)
May 04, 2016	101.74	102.60	101.18	102.37	1,193,346	+0.19(+0.19%)
May 03, 2016	102.22	102.53	101.12	102.18	1,231,452	-0.82(-0.80%)
May 02, 2016	101.96	103.15	101.54	103.00	923,466	+1.45(+1.43%)
Apr 29, 2016	99.17	101.79	99.08	101.55	1,822,558	+1.89(+1.90%)
Apr 28, 2016	99.61	100.62	99.33	99.66	1,296,166	-1.11(-1.10%)
Apr 27, 2016	100.95	101.17	100.44	100.77	872,767	-0.41(-0.40%)
Apr 26, 2016	100.37	101.21	100.20	101.17	762,288	+1.24(+1.24%)
Apr 25, 2016	99.54	99.99	98.79	99.94	965,019	+0.21(+0.21%)
Apr 22, 2016	99.85	100.47	99.44	99.72	1,046,869	+0.04(+0.04%)
Apr 21, 2016	100.54	101.11	99.67	99.68	1,105,220	-1.20(-1.19%)
Apr 20, 2016	102.05	102.11	100.42	100.88	934,252	-0.73(-0.72%)
Apr 19, 2016	102.39	102.56	101.54	101.62	1,149,133	-0.45(-0.44%)
Apr 18, 2016	100.36	102.07	100.25	102.07	821,080	+1.31(+1.30%)
Apr 15, 2016	99.95	100.84	99.81	100.76	834,975	+0.39(+0.39%)
Apr 14, 2016	100.22	100.85	99.95	100.37	794,034	+0.15(+0.14%)
Apr 13, 2016	99.58	100.25	99.05	100.22	771,050	+1.20(+1.21%)
Apr 12, 2016	98.39	99.06	97.80	99.03	706,867	+1.00(+1.02%)
Apr 11, 2016	98.50	99.08	98.01	98.02	828,454	+0.15(+0.16%)
Apr 08, 2016	98.53	98.79	97.61	97.87	564,945	+0.27(+0.28%)
Apr 07, 2016	98.22	98.62	97.26	97.60	864,275	-1.03(-1.05%)
Apr 06, 2016	98.12	98.66	97.55	98.63	2,063,612	+0.18(+0.19%)
Apr 05, 2016	100.08	100.53	98.39	98.45	2,494,867	-2.84(-2.80%)
Apr 04, 2016	101.08	101.67	100.95	101.29	1,024,752	-0.02(-0.02%)
Apr 01, 2016	100.55	101.44	100.11	101.31	2,246,396	+0.41(+0.40%)
Mar 31, 2016	100.43	101.20	100.10	100.90	1,492,523	+0.47(+0.47%)
Mar 30, 2016	99.69	100.58	99.43	100.43	1,492,533	+0.99(+0.99%)
Mar 29, 2016	98.58	99.56	98.28	99.44	1,420,078	+0.77(+0.78%)
Mar 28, 2016	98.06	99.01	97.81	98.67	912,200	+0.98(+1.00%)
Mar 24, 2016	96.63	97.69	97.69	97.69	2,254,592	+0.60(+0.62%)
Mar 23, 2016	98.01	97.93	96.65	97.10	2,549,818	-0.92(-0.94%)
Mar 22, 2016	97.87	98.76	97.54	98.01	2,623,358	-0.13(-0.13%)
Mar 21, 2016	97.65	98.40	97.50	98.14	2,167,122	+0.12(+0.12%)
Mar 18, 2016	98.70	99.00	97.55	98.02	3,666,430	-0.51(-0.52%)
Mar 17, 2016	96.54	99.10	96.20	98.53	2,021,693	+2.13(+2.21%)
Mar 16, 2016	95.74	97.13	95.71	96.40	1,354,137	-0.10(-0.10%)
Mar 15, 2016	95.55	96.54	95.55	96.50	1,026,287	+0.12(+0.12%)
Mar 14, 2016	96.54	97.22	96.38	96.38	1,470,623	-0.69(-0.71%)
Mar 11, 2016	96.25	97.17	95.56	97.07	1,143,120	+1.85(+1.95%)
Mar 10, 2016	95.82	96.16	94.30	95.21	964,263	-0.15(-0.16%)
Mar 09, 2016	95.39	95.59	94.96	95.37	1,000,056	+0.27(+0.28%)
Mar 08, 2016	95.12	96.21	94.86	95.10	1,158,615	-0.68(-0.71%)
Mar 07, 2016	94.99	95.92	94.71	95.77	1,066,172	+0.20(+0.21%)
Mar 04, 2016	94.67	96.08	94.62	95.57	1,483,470	+0.69(+0.72%)
Mar 03, 2016	93.83	95.01	93.77	94.88	1,088,707	+0.80(+0.85%)
Mar 02, 2016	92.72	94.10	92.35	94.08	1,379,350	+1.39(+1.50%)

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.