Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	124.78	125.15	123.41	124.20	473,205	-0.42(-0.34%)
May 27, 2016	122.78	124.62	124.62	124.62	227,400	+1.43(+1.16%)
May 26, 2016	124.09	124.29	122.45	123.19	206,935	-0.46(-0.37%)
May 25, 2016	121.97	123.77	120.63	123.65	346,711	+1.53(+1.25%)
May 24, 2016	119.95	122.68	119.04	122.12	480,061	+3.29(+2.77%)
May 23, 2016	119.20	119.67	118.26	118.83	302,033	-0.56(-0.47%)
May 20, 2016	119.55	120.52	119.00	119.39	329,308	+0.43(+0.36%)
May 19, 2016	118.03	119.17	117.40	118.96	329,998	+0.54(+0.46%)
May 18, 2016	117.60	118.95	116.53	118.42	371,367	+0.39(+0.33%)
May 17, 2016	118.22	118.82	116.06	118.03	310,287	-0.21(-0.18%)
May 16, 2016	117.92	118.84	116.44	118.24	474,444	+0.73(+0.62%)
May 13, 2016	114.74	120.25	113.97	117.51	1,283,614	+2.86(+2.49%)
May 12, 2016	112.50	115.39	111.15	114.65	1,420,910	+5.43(+4.97%)
May 11, 2016	110.69	110.89	108.95	109.22	411,477	-1.80(-1.62%)
May 10, 2016	109.35	111.45	107.21	111.02	673,430	+2.70(+2.49%)
May 09, 2016	107.60	108.97	107.01	108.32	325,203	+0.32(+0.30%)
May 06, 2016	106.60	108.32	105.98	108.00	317,633	+0.52(+0.48%)
May 05, 2016	107.54	108.29	106.69	107.48	329,214	-0.05(-0.05%)
May 04, 2016	107.76	107.97	106.02	107.53	402,155	-0.99(-0.91%)
May 03, 2016	110.20	110.42	107.92	108.52	352,225	-2.33(-2.10%)
May 02, 2016	110.19	111.07	109.31	110.85	311,864	+1.21(+1.10%)
Apr 29, 2016	109.85	111.16	108.28	109.64	430,684	-0.34(-0.31%)
Apr 28, 2016	112.09	112.41	109.89	109.98	437,670	-2.84(-2.52%)
Apr 27, 2016	111.75	113.13	111.04	112.82	355,834	+1.01(+0.90%)
Apr 26, 2016	109.47	112.13	108.87	111.81	669,202	+3.07(+2.82%)
Apr 25, 2016	108.85	109.06	106.70	108.74	532,146	-0.08(-0.07%)
Apr 22, 2016	108.13	108.97	106.94	108.82	316,501	+0.63(+0.58%)
Apr 21, 2016	107.61	109.17	107.00	108.19	455,918	+0.31(+0.29%)
Apr 20, 2016	107.16	109.00	106.61	107.88	390,627	+0.71(+0.66%)
Apr 19, 2016	107.82	108.26	106.70	107.17	218,817	-0.16(-0.15%)
Apr 18, 2016	107.00	108.66	106.86	107.33	285,509	-0.29(-0.27%)
Apr 15, 2016	107.33	107.90	106.25	107.62	168,280	+0.14(+0.13%)
Apr 14, 2016	108.18	108.62	105.60	107.48	266,475	-0.43(-0.40%)
Apr 13, 2016	104.04	108.35	103.50	107.91	449,269	+4.50(+4.35%)
Apr 12, 2016	103.26	104.40	102.87	103.41	172,787	+0.02(+0.02%)
Apr 11, 2016	104.82	105.50	102.96	103.39	223,731	-0.83(-0.80%)
Apr 08, 2016	104.97	105.38	103.22	104.22	267,937	+0.09(+0.09%)
Apr 07, 2016	104.61	105.78	103.67	104.13	223,881	-1.31(-1.24%)
Apr 06, 2016	104.95	105.70	103.80	105.44	326,504	+0.82(+0.78%)
Apr 05, 2016	105.08	106.38	104.25	104.62	334,959	-1.46(-1.38%)
Apr 04, 2016	108.01	108.38	105.80	106.08	478,521	-2.30(-2.12%)
Apr 01, 2016	106.09	108.40	105.77	108.38	428,162	+1.61(+1.51%)
Mar 31, 2016	105.75	106.98	105.12	106.77	558,547	+0.74(+0.70%)
Mar 30, 2016	106.27	107.38	105.45	106.03	399,063	+0.48(+0.45%)
Mar 29, 2016	102.82	105.79	102.00	105.55	329,140	+2.10(+2.03%)
Mar 28, 2016	102.94	103.59	101.45	103.45	288,741	+0.32(+0.31%)
Mar 24, 2016	102.01	103.13	103.13	103.13	298,100	+0.37(+0.36%)
Mar 23, 2016	104.48	107.00	102.76	102.76	382,650	-2.13(-2.03%)
Mar 22, 2016	102.15	105.05	100.94	104.89	468,746	+1.98(+1.92%)
Mar 21, 2016	102.28	102.98	101.26	102.91	382,908	+0.07(+0.07%)
Mar 18, 2016	102.83	103.91	101.92	102.84	505,953	+0.39(+0.38%)
Mar 17, 2016	102.03	103.51	100.90	102.45	378,536	+0.12(+0.12%)
Mar 16, 2016	100.94	102.61	99.54	102.33	265,677	+1.84(+1.83%)
Mar 15, 2016	100.91	101.29	100.00	100.49	364,506	-1.26(-1.24%)
Mar 14, 2016	102.56	102.64	100.48	101.75	354,036	-1.19(-1.16%)
Mar 11, 2016	101.93	103.36	101.93	102.94	231,092	+1.75(+1.73%)
Mar 10, 2016	101.30	101.30	100.46	101.19	368,741	-0.09(-0.09%)
Mar 09, 2016	101.08	102.51	100.00	101.28	439,715	+0.26(+0.26%)
Mar 08, 2016	101.16	101.96	100.00	101.02	465,178	-0.93(-0.91%)
Mar 07, 2016	100.76	102.07	100.12	101.95	459,328	+0.84(+0.83%)
Mar 04, 2016	98.59	100.86	97.51	101.11	575,584	+2.77(+2.82%)
Mar 03, 2016	97.76	99.18	97.39	98.34	462,654	-0.36(-0.36%)
Mar 02, 2016	95.26	99.61	93.06	98.70	1,252,272	+3.82(+4.03%)

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.