Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	98.47	98.76	97.05	97.31	5,915,696	-1.08(-1.10%)
May 27, 2016	97.99	98.39	98.39	98.39	1,688,106	+0.41(+0.41%)
May 26, 2016	97.48	98.13	97.37	97.98	1,713,246	+0.54(+0.56%)
May 25, 2016	97.55	97.97	96.98	97.44	3,299,539	+0.34(+0.36%)
May 24, 2016	96.54	97.48	96.20	97.09	2,054,313	+0.62(+0.64%)
May 23, 2016	96.62	96.74	96.25	96.47	1,855,760	-0.08(-0.09%)
May 20, 2016	97.37	97.59	96.30	96.56	2,406,190	-0.57(-0.58%)
May 19, 2016	96.30	97.18	96.06	97.12	1,775,166	+0.52(+0.54%)
May 18, 2016	96.75	97.10	95.75	96.60	2,153,965	-0.23(-0.24%)
May 17, 2016	98.98	99.57	96.44	96.83	2,137,365	-2.42(-2.44%)
May 16, 2016	98.67	99.53	98.64	99.25	1,204,724	+0.30(+0.30%)
May 13, 2016	99.44	100.11	98.88	98.95	1,866,633	-0.67(-0.67%)
May 12, 2016	99.24	100.01	98.99	99.62	1,356,086	+0.94(+0.95%)
May 11, 2016	99.10	99.29	98.39	98.68	1,703,496	-0.31(-0.31%)
May 10, 2016	98.12	99.04	98.06	98.98	1,510,299	+0.84(+0.86%)
May 09, 2016	98.04	98.78	97.86	98.14	1,813,293	+0.16(+0.16%)
May 06, 2016	97.66	98.13	97.21	97.98	1,900,410	+0.43(+0.44%)
May 05, 2016	97.96	98.96	97.34	97.55	2,828,101	-0.44(-0.45%)
May 04, 2016	96.47	98.29	96.18	97.99	3,164,880	+1.38(+1.43%)
May 03, 2016	95.59	97.42	95.51	96.61	2,414,324	+0.70(+0.73%)
May 02, 2016	95.65	96.50	94.85	95.91	2,598,997	+0.02(+0.02%)
Apr 29, 2016	96.31	96.70	94.91	95.89	4,059,776	-0.80(-0.83%)
Apr 28, 2016	95.87	97.14	95.74	96.69	3,118,053	+0.41(+0.43%)
Apr 27, 2016	95.19	96.60	94.97	96.28	4,324,402	+1.45(+1.53%)
Apr 26, 2016	97.01	97.17	94.61	94.83	4,317,283	-1.84(-1.90%)
Apr 25, 2016	96.45	96.75	95.25	96.67	4,884,366	-0.51(-0.53%)
Apr 22, 2016	96.14	97.46	95.04	97.18	7,475,254	-3.73(-3.70%)
Apr 21, 2016	103.69	103.77	100.91	100.91	3,895,876	-2.99(-2.88%)
Apr 20, 2016	104.94	105.30	103.86	103.90	2,035,147	-1.12(-1.06%)
Apr 19, 2016	104.81	105.58	104.20	105.02	2,162,399	+0.35(+0.34%)
Apr 18, 2016	104.53	104.98	103.98	104.67	1,666,020	+0.14(+0.13%)
Apr 15, 2016	104.27	104.81	103.98	104.53	1,854,858	+0.33(+0.32%)
Apr 14, 2016	104.15	105.36	103.97	104.20	2,663,943	+0.29(+0.28%)
Apr 13, 2016	106.00	106.00	103.78	103.91	2,598,744	-1.89(-1.79%)
Apr 12, 2016	105.34	105.85	104.75	105.80	1,921,727	+0.67(+0.64%)
Apr 11, 2016	105.41	106.28	105.00	105.13	2,204,050	-0.18(-0.17%)
Apr 08, 2016	105.17	105.39	104.57	105.31	1,368,203	+0.64(+0.61%)
Apr 07, 2016	104.59	104.93	104.17	104.67	1,326,887	-0.47(-0.45%)
Apr 06, 2016	104.22	105.17	103.96	105.14	1,709,073	+0.78(+0.75%)
Apr 05, 2016	104.31	104.91	104.10	104.36	1,787,970	-0.01(-0.01%)
Apr 04, 2016	104.31	104.86	103.87	104.37	1,509,163	+0.05(+0.04%)
Apr 01, 2016	102.12	104.47	101.89	104.32	1,817,396	+1.29(+1.26%)
Mar 31, 2016	103.61	104.07	102.94	103.03	1,587,705	-0.92(-0.88%)
Mar 30, 2016	103.79	104.41	103.48	103.95	1,474,957	+0.55(+0.53%)
Mar 29, 2016	102.65	103.53	102.44	103.39	1,731,269	+0.57(+0.56%)
Mar 28, 2016	102.55	103.44	102.51	102.82	1,679,742	+0.53(+0.52%)
Mar 24, 2016	102.38	102.29	102.29	102.29	1,432,606	-0.33(-0.32%)
Mar 23, 2016	102.43	103.69	102.38	102.62	2,907,202	+0.26(+0.25%)
Mar 22, 2016	103.34	103.38	101.76	102.36	2,525,022	-1.24(-1.20%)
Mar 21, 2016	104.23	104.23	102.79	103.60	2,316,785	-0.21(-0.21%)
Mar 18, 2016	104.10	104.55	103.32	103.82	5,953,018	-0.36(-0.35%)
Mar 17, 2016	103.54	104.64	103.38	104.18	1,716,539	+0.60(+0.58%)
Mar 16, 2016	102.86	103.94	102.17	103.58	1,890,451	+0.46(+0.45%)
Mar 15, 2016	102.82	103.44	102.26	103.12	1,901,104	-0.07(-0.07%)
Mar 14, 2016	102.04	103.23	101.75	103.19	2,459,456	+1.20(+1.18%)
Mar 11, 2016	101.30	102.08	100.88	101.99	2,229,584	+0.97(+0.96%)
Mar 10, 2016	101.63	101.92	99.95	101.01	2,402,932	-0.07(-0.07%)
Mar 09, 2016	101.49	102.25	100.74	101.08	2,535,801	-0.29(-0.29%)
Mar 08, 2016	100.44	102.61	100.19	101.37	3,804,406	+0.58(+0.58%)
Mar 07, 2016	100.84	101.54	100.19	100.79	2,348,750	-0.73(-0.72%)
Mar 04, 2016	100.82	101.79	100.25	101.52	2,363,527	+0.70(+0.69%)
Mar 03, 2016	100.42	100.88	99.70	100.82	1,992,849	+0.05(+0.05%)
Mar 02, 2016	99.60	100.80	98.63	100.78	2,168,644	+0.65(+0.65%)

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.