Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	91.65	92.03	91.58	91.95	4,116,856	+0.16(+0.18%)
May 27, 2016	91.86	91.79	91.79	91.79	3,587,358	-0.07(-0.08%)
May 26, 2016	91.62	91.99	91.62	91.86	6,308,634	+0.26(+0.29%)
May 25, 2016	91.44	91.62	91.42	91.59	6,224,525	+0.16(+0.18%)
May 24, 2016	91.64	91.64	91.31	91.43	4,542,161	-0.15(-0.17%)
May 23, 2016	91.59	91.63	91.42	91.59	3,690,321	+0.00(+0.00%)
May 20, 2016	91.59	91.64	91.41	91.59	3,866,371	+0.06(+0.07%)
May 19, 2016	91.36	91.59	91.36	91.52	7,479,076	+0.22(+0.24%)
May 18, 2016	91.99	91.99	91.22	91.31	9,117,874	-0.79(-0.85%)
May 17, 2016	92.12	92.26	92.04	92.09	4,396,688	-0.03(-0.03%)
May 16, 2016	92.43	92.43	92.11	92.13	3,854,496	-0.31(-0.33%)
May 13, 2016	92.35	92.46	92.25	92.43	5,620,401	+0.17(+0.18%)
May 12, 2016	92.49	92.49	92.16	92.26	3,482,388	-0.19(-0.21%)
May 11, 2016	92.29	92.60	92.23	92.46	4,436,297	+0.10(+0.11%)
May 10, 2016	92.27	92.39	92.16	92.36	7,102,410	+0.15(+0.17%)
May 09, 2016	92.38	92.38	92.12	92.20	8,053,993	-0.09(-0.10%)
May 06, 2016	92.46	92.46	92.18	92.29	3,953,743	-0.20(-0.22%)
May 05, 2016	92.39	92.52	92.13	92.49	5,798,953	+0.18(+0.20%)
May 04, 2016	92.42	92.43	92.20	92.31	5,490,092	-0.15(-0.17%)
May 03, 2016	92.45	92.60	92.34	92.46	4,846,740	+0.16(+0.18%)
May 02, 2016	92.38	92.45	92.24	92.30	8,792,189	-0.12(-0.13%)
Apr 29, 2016	92.23	92.49	92.05	92.42	3,807,662	+0.10(+0.11%)
Apr 28, 2016	92.09	92.38	92.03	92.32	4,561,079	+0.08(+0.09%)
Apr 27, 2016	91.85	92.24	91.72	92.24	4,025,006	+0.58(+0.64%)
Apr 26, 2016	91.78	91.78	91.49	91.65	4,279,005	-0.04(-0.04%)
Apr 25, 2016	91.92	91.93	91.63	91.69	3,806,440	-0.22(-0.23%)
Apr 22, 2016	92.10	92.10	91.82	91.91	2,150,638	+0.10(+0.11%)
Apr 21, 2016	91.91	91.93	91.65	91.81	4,660,377	-0.04(-0.04%)
Apr 20, 2016	92.21	92.47	91.82	91.85	3,959,454	-0.25(-0.28%)
Apr 19, 2016	91.96	92.11	91.84	92.10	3,355,327	+0.17(+0.18%)
Apr 18, 2016	91.66	91.93	91.66	91.93	3,681,178	+0.10(+0.11%)
Apr 15, 2016	91.63	91.88	91.51	91.83	4,933,827	+0.38(+0.42%)
Apr 14, 2016	91.54	91.58	91.33	91.45	2,426,836	-0.06(-0.07%)
Apr 13, 2016	91.22	91.52	91.17	91.51	3,257,790	+0.31(+0.35%)
Apr 12, 2016	91.31	91.43	91.10	91.19	4,626,451	-0.36(-0.39%)
Apr 11, 2016	91.47	91.66	91.38	91.55	2,602,281	-0.01(-0.01%)
Apr 08, 2016	91.69	91.70	91.51	91.56	2,683,291	-0.21(-0.23%)
Apr 07, 2016	91.74	91.82	91.59	91.77	4,676,729	+0.25(+0.27%)
Apr 06, 2016	91.45	91.54	91.33	91.52	6,241,059	-0.08(-0.08%)
Apr 05, 2016	91.16	91.61	91.06	91.60	9,041,800	+0.29(+0.32%)
Apr 04, 2016	91.32	91.34	91.14	91.31	5,388,389	+0.01(+0.01%)
Apr 01, 2016	91.13	91.37	90.78	91.30	8,866,100	+0.29(+0.32%)
Mar 31, 2016	90.67	91.04	90.60	91.01	10,253,709	+0.36(+0.40%)
Mar 30, 2016	90.75	90.75	90.52	90.65	5,062,680	-0.11(-0.12%)
Mar 29, 2016	90.59	90.84	90.46	90.75	4,907,198	+0.41(+0.45%)
Mar 28, 2016	90.33	90.52	90.27	90.35	4,275,240	+0.05(+0.06%)
Mar 24, 2016	90.58	90.29	90.29	90.29	3,396,556	-0.04(-0.04%)
Mar 23, 2016	90.06	90.33	89.85	90.33	6,970,289	+0.45(+0.50%)
Mar 22, 2016	90.23	90.23	89.83	89.88	4,912,945	-0.17(-0.19%)
Mar 21, 2016	90.00	90.26	89.93	90.05	3,849,747	-0.11(-0.12%)
Mar 18, 2016	90.27	90.31	90.00	90.16	4,328,480	+0.21(+0.23%)
Mar 17, 2016	89.67	90.14	89.67	89.95	4,363,267	+0.28(+0.31%)
Mar 16, 2016	89.12	89.70	89.05	89.67	5,190,332	+0.43(+0.48%)
Mar 15, 2016	89.48	89.48	89.15	89.25	8,616,318	-0.03(-0.03%)
Mar 14, 2016	89.18	89.31	89.01	89.28	3,913,435	+0.26(+0.29%)
Mar 11, 2016	89.08	89.14	88.82	89.02	6,010,565	+0.25(+0.28%)
Mar 10, 2016	88.78	88.92	88.39	88.76	5,821,683	+0.37(+0.42%)
Mar 09, 2016	88.23	88.49	88.22	88.40	4,185,561	-0.10(-0.11%)
Mar 08, 2016	88.67	88.74	88.43	88.49	4,282,193	+0.47(+0.53%)
Mar 07, 2016	87.69	88.05	87.69	88.03	4,722,323	+0.10(+0.11%)
Mar 04, 2016	87.88	87.94	87.70	87.93	2,664,229	-0.02(-0.02%)
Mar 03, 2016	87.54	88.00	87.53	87.94	4,719,338	+0.41(+0.47%)
Mar 02, 2016	87.28	87.55	87.18	87.53	4,595,270	+0.18(+0.20%)

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.