Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	102.53	102.79	102.04	102.70	180,577	+0.23(+0.22%)
May 27, 2016	101.77	102.48	102.48	102.48	123,239	+0.50(+0.49%)
May 26, 2016	101.67	102.10	101.39	101.97	110,022	+0.29(+0.28%)
May 25, 2016	101.19	101.95	101.19	101.69	198,659	+0.87(+0.87%)
May 24, 2016	99.35	100.87	99.27	100.81	944,816	+2.11(+2.14%)
May 23, 2016	98.90	99.37	98.67	98.71	301,220	-0.08(-0.08%)
May 20, 2016	97.95	99.05	97.85	98.78	109,689	+1.30(+1.34%)
May 19, 2016	97.85	97.94	96.80	97.48	248,917	-0.49(-0.50%)
May 18, 2016	97.19	98.55	97.19	97.97	683,016	+0.59(+0.60%)
May 17, 2016	98.30	98.61	97.13	97.38	208,221	-1.01(-1.02%)
May 16, 2016	97.28	98.75	97.17	98.39	224,927	+1.36(+1.40%)
May 13, 2016	97.00	97.90	96.80	97.03	269,587	-0.11(-0.12%)
May 12, 2016	98.14	98.14	96.49	97.15	193,016	-0.60(-0.61%)
May 11, 2016	98.24	98.75	97.75	97.75	292,510	-0.65(-0.66%)
May 10, 2016	97.43	98.43	97.22	98.39	95,159	+1.33(+1.37%)
May 09, 2016	97.18	97.59	97.03	97.06	106,239	+0.07(+0.07%)
May 06, 2016	96.20	96.99	95.99	96.99	176,317	+0.55(+0.57%)
May 05, 2016	96.79	96.99	96.27	96.44	137,309	+0.02(+0.02%)
May 04, 2016	96.60	96.85	96.15	96.42	221,687	-0.41(-0.42%)
May 03, 2016	97.16	97.30	96.51	96.83	348,748	-0.93(-0.95%)
May 02, 2016	97.37	97.89	96.80	97.76	549,324	+0.58(+0.60%)
Apr 29, 2016	97.62	97.79	96.42	97.18	315,878	-0.92(-0.94%)
Apr 28, 2016	99.94	100.12	97.85	98.11	311,421	-1.40(-1.41%)
Apr 27, 2016	98.81	99.61	98.43	99.51	319,761	-0.95(-0.94%)
Apr 26, 2016	100.96	101.25	100.10	100.45	118,191	-0.43(-0.42%)
Apr 25, 2016	100.63	101.02	100.45	100.88	332,175	-0.07(-0.07%)
Apr 22, 2016	101.24	101.65	100.38	100.95	215,973	-1.98(-1.92%)
Apr 21, 2016	102.88	103.22	102.62	102.92	136,369	+0.10(+0.09%)
Apr 20, 2016	102.62	103.36	102.38	102.83	133,918	+0.29(+0.29%)
Apr 19, 2016	103.40	103.46	101.92	102.53	157,243	-0.66(-0.64%)
Apr 18, 2016	102.57	103.25	102.48	103.19	171,419	+0.26(+0.25%)
Apr 15, 2016	103.33	103.52	102.77	102.93	110,576	-0.53(-0.52%)
Apr 14, 2016	103.48	103.74	103.11	103.47	81,960	-0.15(-0.15%)
Apr 13, 2016	102.87	103.77	102.77	103.62	122,655	+1.48(+1.45%)
Apr 12, 2016	101.79	102.32	100.85	102.14	964,723	+0.49(+0.49%)
Apr 11, 2016	102.30	103.02	101.64	101.64	157,963	-0.20(-0.20%)
Apr 08, 2016	102.50	102.85	101.55	101.84	184,646	-0.05(-0.05%)
Apr 07, 2016	102.80	102.86	101.55	101.89	324,434	-1.48(-1.43%)
Apr 06, 2016	102.34	103.41	101.92	103.37	294,243	+1.08(+1.06%)
Apr 05, 2016	102.59	102.99	102.14	102.29	506,388	-1.10(-1.07%)
Apr 04, 2016	103.74	103.94	103.21	103.39	176,293	-0.47(-0.46%)
Apr 01, 2016	102.52	103.89	102.33	103.86	265,001	+0.77(+0.75%)
Mar 31, 2016	103.20	103.60	102.94	103.09	260,774	-0.15(-0.15%)
Mar 30, 2016	103.16	103.92	102.98	103.25	207,817	+0.67(+0.65%)
Mar 29, 2016	100.75	102.62	100.53	102.58	223,139	+1.68(+1.67%)
Mar 28, 2016	101.36	101.36	100.71	100.90	584,450	-0.22(-0.22%)
Mar 24, 2016	100.57	101.12	101.12	101.12	187,121	+0.07(+0.07%)
Mar 23, 2016	101.77	101.87	100.82	101.05	198,609	-0.87(-0.85%)
Mar 22, 2016	101.23	102.25	101.17	101.92	291,472	+0.25(+0.24%)
Mar 21, 2016	101.13	101.74	101.13	101.67	245,478	+0.26(+0.25%)
Mar 18, 2016	101.61	101.65	100.89	101.42	547,218	+0.27(+0.26%)
Mar 17, 2016	100.47	101.41	100.43	101.15	139,642	+0.39(+0.39%)
Mar 16, 2016	99.39	100.91	99.35	100.76	299,357	+1.29(+1.29%)
Mar 15, 2016	98.93	99.56	98.72	99.48	206,223	+0.27(+0.27%)
Mar 14, 2016	98.81	99.45	98.72	99.21	223,622	-0.03(-0.03%)
Mar 11, 2016	98.41	99.24	98.25	99.24	139,554	+1.74(+1.79%)
Mar 10, 2016	98.10	98.55	96.27	97.50	295,470	-0.14(-0.15%)
Mar 09, 2016	97.13	97.71	96.84	97.64	251,619	+0.96(+0.99%)
Mar 08, 2016	96.75	97.53	96.45	96.68	241,624	-0.70(-0.72%)
Mar 07, 2016	97.48	97.85	96.72	97.38	283,694	-0.54(-0.55%)
Mar 04, 2016	97.83	98.52	97.24	97.92	135,485	+0.34(+0.35%)
Mar 03, 2016	97.65	97.65	96.82	97.58	165,890	-0.02(-0.02%)
Mar 02, 2016	97.17	97.60	96.85	97.60	206,978	+0.24(+0.24%)

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.