Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	107.71	108.14	106.82	107.55	281,698	+0.12(+0.11%)
May 27, 2016	106.90	107.43	107.43	107.43	189,455	+0.31(+0.29%)
May 26, 2016	107.45	107.73	106.98	107.12	171,286	-0.51(-0.48%)
May 25, 2016	107.96	108.34	107.46	107.63	248,837	-0.19(-0.17%)
May 24, 2016	106.49	107.89	106.09	107.82	238,624	+1.65(+1.55%)
May 23, 2016	106.63	107.27	105.92	106.17	235,281	-0.52(-0.49%)
May 20, 2016	106.12	107.55	105.62	106.69	272,653	+0.73(+0.69%)
May 19, 2016	105.89	106.96	105.37	105.96	221,358	-0.44(-0.41%)
May 18, 2016	105.05	107.27	105.00	106.39	375,045	+1.05(+1.00%)
May 17, 2016	106.53	107.20	104.89	105.34	335,679	-0.72(-0.68%)
May 16, 2016	105.58	106.59	105.28	106.06	224,161	+0.36(+0.34%)
May 13, 2016	105.49	106.25	104.83	105.70	276,532	+0.01(+0.01%)
May 12, 2016	105.24	106.04	104.97	105.69	256,233	+0.17(+0.16%)
May 11, 2016	106.36	107.30	105.52	105.52	253,949	-0.92(-0.87%)
May 10, 2016	105.99	107.08	105.64	106.44	371,268	+0.49(+0.47%)
May 09, 2016	104.23	106.04	104.23	105.95	402,735	+1.44(+1.38%)
May 06, 2016	103.46	104.79	103.31	104.50	338,184	+0.29(+0.28%)
May 05, 2016	104.52	104.97	103.92	104.22	295,177	-0.05(-0.04%)
May 04, 2016	103.45	104.64	103.17	104.26	353,125	+0.09(+0.09%)
May 03, 2016	104.28	104.66	102.88	104.17	631,904	-0.54(-0.52%)
May 02, 2016	103.36	104.96	103.15	104.71	408,484	+1.44(+1.40%)
Apr 29, 2016	102.59	103.62	101.73	103.27	557,471	+0.60(+0.59%)
Apr 28, 2016	101.07	103.53	99.88	102.66	495,234	+0.52(+0.51%)
Apr 27, 2016	101.84	102.65	100.82	102.14	828,250	-4.50(-4.22%)
Apr 26, 2016	107.60	108.47	106.34	106.64	491,960	-1.14(-1.06%)
Apr 25, 2016	107.35	107.81	106.89	107.78	256,226	-0.03(-0.03%)
Apr 22, 2016	106.38	107.82	106.37	107.81	231,688	+1.52(+1.43%)
Apr 21, 2016	108.67	109.28	106.03	106.29	275,315	-2.82(-2.59%)
Apr 20, 2016	109.20	109.87	108.07	109.11	163,501	-0.02(-0.02%)
Apr 19, 2016	109.38	109.92	109.03	109.13	200,696	+0.06(+0.05%)
Apr 18, 2016	108.97	109.21	108.19	109.08	206,736	+0.25(+0.23%)
Apr 15, 2016	108.56	109.49	108.56	108.83	329,661	+0.26(+0.24%)
Apr 14, 2016	109.52	109.82	108.50	108.56	240,850	-1.17(-1.07%)
Apr 13, 2016	109.39	109.84	108.72	109.74	246,351	+0.81(+0.74%)
Apr 12, 2016	107.99	109.17	107.84	108.93	259,626	+1.12(+1.04%)
Apr 11, 2016	108.77	109.29	107.69	107.81	250,454	-1.00(-0.92%)
Apr 08, 2016	109.25	109.66	108.34	108.82	215,950	+0.21(+0.20%)
Apr 07, 2016	108.95	109.31	108.22	108.60	259,979	-0.69(-0.63%)
Apr 06, 2016	110.01	110.27	108.92	109.29	288,098	-0.80(-0.73%)
Apr 05, 2016	110.98	111.59	110.04	110.09	400,909	-1.35(-1.21%)
Apr 04, 2016	112.61	113.02	111.25	111.44	314,245	-0.78(-0.70%)
Apr 01, 2016	110.80	112.45	110.58	112.22	224,132	+0.65(+0.58%)
Mar 31, 2016	111.89	112.06	110.81	111.57	661,500	-0.15(-0.13%)
Mar 30, 2016	111.46	112.28	111.12	111.72	250,893	+0.85(+0.76%)
Mar 29, 2016	110.06	111.06	110.06	110.87	421,332	+0.64(+0.58%)
Mar 28, 2016	108.55	110.34	108.55	110.23	353,062	+2.22(+2.05%)
Mar 24, 2016	108.57	108.02	108.02	108.02	264,207	-1.13(-1.03%)
Mar 23, 2016	108.69	109.52	108.23	109.14	186,623	+0.24(+0.22%)
Mar 22, 2016	108.17	109.75	107.00	108.90	241,671	+0.73(+0.68%)
Mar 21, 2016	107.08	108.59	106.92	108.17	226,058	+0.83(+0.77%)
Mar 18, 2016	106.52	108.01	106.52	107.34	659,092	+0.45(+0.42%)
Mar 17, 2016	106.43	107.68	105.72	106.89	294,040	+0.56(+0.53%)
Mar 16, 2016	105.58	106.75	105.42	106.33	213,767	+0.49(+0.47%)
Mar 15, 2016	106.07	106.32	105.31	105.84	329,833	-0.34(-0.32%)
Mar 14, 2016	105.85	106.50	105.49	106.18	216,280	+0.12(+0.11%)
Mar 11, 2016	106.27	106.27	105.41	106.06	140,612	+0.73(+0.70%)
Mar 10, 2016	105.46	106.03	104.28	105.33	230,134	+0.20(+0.19%)
Mar 09, 2016	105.20	105.35	104.57	105.13	310,180	+0.10(+0.10%)
Mar 08, 2016	105.30	105.62	104.82	105.03	361,482	-0.70(-0.67%)
Mar 07, 2016	105.94	106.64	105.13	105.73	409,202	-0.69(-0.65%)
Mar 04, 2016	107.12	107.22	106.25	106.42	459,459	-0.43(-0.40%)
Mar 03, 2016	106.48	107.13	106.41	106.85	212,735	+0.13(+0.12%)
Mar 02, 2016	106.45	107.39	106.02	106.72	310,651	+0.14(+0.13%)

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.