Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	113.49	113.49	112.29	113.10	426,792	+0.23(+0.20%)
May 27, 2016	112.86	112.87	112.87	112.87	224,689	+0.32(+0.28%)
May 26, 2016	110.35	112.69	109.93	112.55	237,060	+1.85(+1.67%)
May 25, 2016	112.51	112.58	110.62	110.70	271,039	-2.17(-1.93%)
May 24, 2016	109.09	113.06	108.66	112.87	470,357	+3.73(+3.42%)
May 23, 2016	110.00	110.55	108.97	109.14	305,823	-0.40(-0.36%)
May 20, 2016	106.98	109.54	106.48	109.53	357,320	+2.37(+2.21%)
May 19, 2016	105.84	107.82	105.84	107.16	408,979	+1.54(+1.46%)
May 18, 2016	107.86	108.60	105.23	105.62	501,764	-2.56(-2.37%)
May 17, 2016	108.54	110.16	107.83	108.18	677,987	-0.82(-0.75%)
May 16, 2016	110.13	110.13	108.30	109.00	418,137	-0.28(-0.26%)
May 13, 2016	108.90	110.16	108.17	109.28	328,569	-0.25(-0.22%)
May 12, 2016	108.07	109.67	107.44	109.53	255,915	+1.82(+1.69%)
May 11, 2016	110.16	111.03	107.60	107.71	263,545	-3.48(-3.13%)
May 10, 2016	110.82	111.20	109.06	111.19	454,299	+0.88(+0.79%)
May 09, 2016	105.37	110.38	105.23	110.31	491,125	+5.39(+5.14%)
May 06, 2016	105.41	105.73	103.32	104.92	403,963	-0.56(-0.53%)
May 05, 2016	106.66	107.36	104.09	105.49	436,964	-1.59(-1.48%)
May 04, 2016	106.30	107.19	105.69	107.08	374,883	+0.37(+0.34%)
May 03, 2016	106.87	107.76	105.09	106.71	433,258	-0.99(-0.92%)
May 02, 2016	105.22	107.86	105.22	107.70	479,052	+2.32(+2.21%)
Apr 29, 2016	104.79	105.59	102.55	105.38	424,198	+0.43(+0.41%)
Apr 28, 2016	106.15	106.37	104.72	104.94	329,723	-0.79(-0.75%)
Apr 27, 2016	105.33	106.03	104.50	105.73	235,524	+0.46(+0.44%)
Apr 26, 2016	105.99	106.25	104.60	105.27	295,592	-0.31(-0.29%)
Apr 25, 2016	104.00	106.27	103.57	105.58	306,178	+2.06(+1.99%)
Apr 22, 2016	105.38	105.58	102.75	103.53	494,987	-2.18(-2.06%)
Apr 21, 2016	106.16	106.74	104.65	105.70	533,195	-0.17(-0.16%)
Apr 20, 2016	103.61	106.44	103.48	105.87	525,527	+1.98(+1.91%)
Apr 19, 2016	104.55	104.74	103.39	103.89	239,441	-0.47(-0.45%)
Apr 18, 2016	105.15	105.31	104.13	104.36	312,313	-0.94(-0.89%)
Apr 15, 2016	101.92	105.92	101.69	105.30	668,351	+3.40(+3.34%)
Apr 14, 2016	102.24	103.28	101.57	101.90	329,464	-0.49(-0.48%)
Apr 13, 2016	99.77	102.46	99.21	102.39	542,181	+2.87(+2.89%)
Apr 12, 2016	99.77	100.12	98.76	99.52	543,019	-0.41(-0.41%)
Apr 11, 2016	102.96	102.96	99.88	99.93	376,054	-2.78(-2.71%)
Apr 08, 2016	104.02	104.56	101.23	102.71	461,767	-0.87(-0.84%)
Apr 07, 2016	104.68	105.61	103.25	103.58	364,954	-1.56(-1.48%)
Apr 06, 2016	103.97	105.36	102.80	105.14	341,570	+1.38(+1.33%)
Apr 05, 2016	103.78	104.33	102.95	103.76	270,095	-0.63(-0.60%)
Apr 04, 2016	107.56	107.56	103.77	104.39	408,735	-2.86(-2.66%)
Apr 01, 2016	106.19	107.62	105.87	107.25	363,106	+0.84(+0.79%)
Mar 31, 2016	106.84	107.69	105.92	106.41	566,317	-0.67(-0.62%)
Mar 30, 2016	105.89	107.94	105.11	107.08	560,182	+3.48(+3.36%)
Mar 29, 2016	101.21	103.66	101.21	103.59	367,995	+1.95(+1.92%)
Mar 28, 2016	102.46	102.60	100.92	101.64	333,943	-1.12(-1.09%)
Mar 24, 2016	102.20	102.76	102.76	102.76	229,389	+0.33(+0.32%)
Mar 23, 2016	105.03	105.15	102.40	102.43	393,700	-2.74(-2.61%)
Mar 22, 2016	102.33	105.52	102.00	105.17	786,181	+2.48(+2.41%)
Mar 21, 2016	102.82	103.42	101.88	102.69	402,491	-0.52(-0.50%)
Mar 18, 2016	101.97	104.09	101.70	103.21	598,142	+1.61(+1.58%)
Mar 17, 2016	100.47	102.08	99.80	101.60	400,175	+0.89(+0.89%)
Mar 16, 2016	100.77	102.69	100.69	100.71	521,508	+0.05(+0.05%)
Mar 15, 2016	99.21	101.27	99.07	100.66	656,215	+0.80(+0.80%)
Mar 14, 2016	98.83	101.22	98.83	99.86	583,359	+1.23(+1.25%)
Mar 11, 2016	100.08	100.16	97.54	98.63	481,690	-0.54(-0.55%)
Mar 10, 2016	99.44	100.65	98.19	99.18	506,927	-0.12(-0.12%)
Mar 09, 2016	100.61	100.74	95.89	99.30	856,208	+1.07(+1.09%)
Mar 08, 2016	93.90	99.22	92.77	98.23	980,625	+2.11(+2.20%)
Mar 07, 2016	99.55	99.68	95.72	96.12	847,179	-3.24(-3.26%)
Mar 04, 2016	96.46	100.06	96.06	99.36	574,176	+3.12(+3.24%)
Mar 03, 2016	98.68	99.30	94.92	96.24	994,516	-3.19(-3.21%)
Mar 02, 2016	98.60	100.72	98.46	99.43	547,471	+0.84(+0.85%)

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.