Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	100.05	100.75	99.38	100.37	1,663,467	+0.75(+0.75%)
May 27, 2016	99.14	99.62	99.62	99.62	1,198,494	+0.30(+0.30%)
May 26, 2016	99.16	100.08	98.69	99.32	1,229,710	+0.59(+0.60%)
May 25, 2016	97.43	98.98	96.94	98.73	1,053,178	+1.89(+1.95%)
May 24, 2016	96.05	97.22	95.70	96.84	1,021,884	+1.05(+1.09%)
May 23, 2016	95.49	96.04	94.64	95.79	1,166,885	+0.11(+0.12%)
May 20, 2016	95.87	96.40	95.28	95.68	1,164,374	+0.41(+0.43%)
May 19, 2016	96.04	96.17	94.15	95.27	1,315,936	-1.29(-1.34%)
May 18, 2016	97.30	98.02	96.14	96.56	1,063,750	-1.25(-1.28%)
May 17, 2016	98.13	98.88	97.40	97.81	1,119,080	-0.30(-0.30%)
May 16, 2016	96.44	98.61	96.44	98.11	1,395,950	+2.17(+2.26%)
May 13, 2016	98.20	98.82	95.61	95.94	1,267,028	-2.42(-2.46%)
May 12, 2016	99.11	99.49	97.63	98.36	1,158,118	-0.28(-0.28%)
May 11, 2016	98.90	99.62	98.33	98.64	862,576	-0.40(-0.41%)
May 10, 2016	97.40	99.32	97.07	99.04	1,142,391	+1.98(+2.04%)
May 09, 2016	98.06	98.27	96.43	97.06	931,650	-1.35(-1.37%)
May 06, 2016	97.12	98.41	97.01	98.41	841,570	+1.11(+1.14%)
May 05, 2016	97.23	98.02	97.03	97.30	1,357,471	+0.74(+0.77%)
May 04, 2016	97.98	98.27	95.77	96.56	1,613,173	-2.24(-2.27%)
May 03, 2016	99.67	99.83	98.34	98.80	948,094	-1.58(-1.58%)
May 02, 2016	100.94	101.02	99.31	100.38	1,581,090	-0.45(-0.45%)
Apr 29, 2016	100.45	101.33	99.99	100.83	1,198,663	+0.50(+0.50%)
Apr 28, 2016	100.83	101.88	100.08	100.33	1,305,344	-1.29(-1.27%)
Apr 27, 2016	99.95	101.89	99.89	101.61	2,606,834	+2.23(+2.24%)
Apr 26, 2016	98.75	100.00	97.49	99.39	2,501,450	+0.83(+0.84%)
Apr 25, 2016	99.05	99.72	98.11	98.56	1,733,739	-0.52(-0.53%)
Apr 22, 2016	98.47	99.55	98.43	99.09	944,186	+1.01(+1.03%)
Apr 21, 2016	98.84	99.09	97.98	98.08	1,008,774	-0.56(-0.56%)
Apr 20, 2016	99.15	99.40	98.15	98.63	965,756	-0.49(-0.49%)
Apr 19, 2016	99.10	99.92	98.84	99.12	609,692	+0.58(+0.59%)
Apr 18, 2016	98.29	99.15	97.73	98.54	662,941	-0.30(-0.30%)
Apr 15, 2016	97.38	99.42	97.38	98.83	2,207,865	+1.26(+1.29%)
Apr 14, 2016	97.34	97.84	97.08	97.57	3,085,094	+0.05(+0.05%)
Apr 13, 2016	97.83	98.16	97.30	97.52	3,212,217	+0.59(+0.61%)
Apr 12, 2016	96.31	97.73	96.10	96.93	1,923,593	+0.90(+0.94%)
Apr 11, 2016	95.84	97.05	95.55	96.03	1,072,873	+0.50(+0.53%)
Apr 08, 2016	95.22	97.33	95.06	95.52	1,039,755	+0.76(+0.81%)
Apr 07, 2016	94.71	95.42	94.05	94.76	1,145,299	-0.40(-0.42%)
Apr 06, 2016	94.41	95.25	93.33	95.16	927,936	+0.56(+0.59%)
Apr 05, 2016	94.47	95.34	93.87	94.60	1,326,667	-0.81(-0.85%)
Apr 04, 2016	97.24	97.24	95.26	95.41	1,201,365	-1.77(-1.82%)
Apr 01, 2016	95.24	97.38	94.53	97.18	1,033,837	+0.64(+0.67%)
Mar 31, 2016	96.66	97.04	95.97	96.54	1,255,716	+0.08(+0.08%)
Mar 30, 2016	97.18	97.59	95.86	96.46	1,092,001	-0.10(-0.11%)
Mar 29, 2016	95.31	96.70	95.07	96.57	816,593	+0.70(+0.73%)
Mar 28, 2016	94.68	96.29	94.68	95.86	1,388,276	-0.56(-0.59%)
Mar 24, 2016	95.24	96.43	96.43	96.43	1,332,075	+0.29(+0.30%)
Mar 23, 2016	96.84	97.18	96.03	96.14	1,146,048	-1.27(-1.30%)
Mar 22, 2016	96.99	98.02	96.77	97.41	1,206,842	-0.21(-0.21%)
Mar 21, 2016	97.67	98.35	97.10	97.62	1,129,311	-0.05(-0.05%)
Mar 18, 2016	98.14	98.65	97.17	97.67	1,590,867	-0.12(-0.12%)
Mar 17, 2016	95.69	98.13	95.42	97.79	1,700,773	+2.24(+2.35%)
Mar 16, 2016	93.92	96.07	93.80	95.55	1,359,841	+1.49(+1.58%)
Mar 15, 2016	93.20	94.32	92.45	94.06	1,068,707	-0.20(-0.21%)
Mar 14, 2016	93.92	94.63	93.66	94.26	755,870	+0.05(+0.06%)
Mar 11, 2016	93.88	94.69	93.78	94.21	869,949	+1.50(+1.62%)
Mar 10, 2016	92.78	93.70	91.41	92.71	1,321,984	-0.49(-0.52%)
Mar 09, 2016	92.95	93.64	92.23	93.19	822,364	+0.62(+0.67%)
Mar 08, 2016	93.07	93.77	91.92	92.58	1,219,255	-1.60(-1.70%)
Mar 07, 2016	92.12	94.79	92.12	94.18	1,268,939	+1.74(+1.88%)
Mar 04, 2016	92.48	93.58	91.55	92.44	1,404,461	-0.28(-0.30%)
Mar 03, 2016	91.69	93.09	91.61	92.72	1,518,327	+0.80(+0.87%)
Mar 02, 2016	90.52	92.06	90.24	91.92	2,227,678	+1.03(+1.14%)

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.