Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	273.43	274.89	265.78	267.95	3,007,502	-7.32(-2.66%)
Apr 28, 2016	277.00	281.60	272.46	275.27	2,007,186	-2.22(-0.80%)
Apr 27, 2016	281.72	281.72	276.13	277.49	1,969,866	-3.91(-1.39%)
Apr 26, 2016	285.91	286.00	278.96	281.40	1,991,487	-4.55(-1.59%)
Apr 25, 2016	287.50	289.50	285.01	285.95	1,985,889	-2.39(-0.83%)
Apr 22, 2016	288.86	289.71	283.34	288.34	2,130,844	+0.79(+0.27%)
Apr 21, 2016	280.63	287.86	279.59	287.55	2,896,795	+8.12(+2.91%)
Apr 20, 2016	280.28	281.80	277.80	279.43	1,322,884	-0.10(-0.04%)
Apr 19, 2016	283.82	284.49	277.72	279.53	1,815,939	-5.44(-1.91%)
Apr 18, 2016	279.82	286.35	278.90	284.97	1,652,021	+4.36(+1.55%)
Apr 15, 2016	282.57	282.68	277.62	280.61	1,533,610	-1.01(-0.36%)
Apr 14, 2016	283.55	283.55	279.19	281.62	1,413,826	+0.43(+0.15%)
Apr 13, 2016	278.11	281.79	276.50	281.19	2,283,512	+5.28(+1.91%)
Apr 12, 2016	272.68	276.65	270.19	275.91	2,160,463	+3.21(+1.18%)
Apr 11, 2016	278.89	279.39	271.80	272.70	1,534,808	-4.65(-1.68%)
Apr 08, 2016	284.00	284.00	274.83	277.35	3,123,610	-3.35(-1.19%)
Apr 07, 2016	280.70	287.77	279.13	280.70	4,492,684	-5.10(-1.78%)
Apr 06, 2016	270.82	285.86	270.69	285.80	5,948,391	+16.16(+5.99%)
Apr 05, 2016	268.56	272.95	267.04	269.64	2,497,829	-1.01(-0.37%)
Apr 04, 2016	269.47	274.68	268.52	270.65	2,981,044	+2.34(+0.87%)
Apr 01, 2016	260.37	268.79	257.58	268.31	3,662,602	+7.50(+2.88%)
Mar 31, 2016	254.92	263.86	254.88	260.81	2,099,949	+5.87(+2.30%)
Mar 30, 2016	259.02	262.40	253.68	254.94	2,260,827	-1.67(-0.65%)
Mar 29, 2016	250.80	256.81	247.00	256.61	2,278,369	+4.53(+1.80%)
Mar 28, 2016	256.99	257.88	251.57	252.08	1,420,410	-3.40(-1.33%)
Mar 24, 2016	252.50	255.48	255.48	255.48	2,303,000	+1.22(+0.48%)
Mar 23, 2016	262.26	263.94	253.85	254.26	2,411,892	-8.84(-3.36%)
Mar 22, 2016	255.30	263.97	254.76	263.10	2,459,770	+6.61(+2.58%)
Mar 21, 2016	250.59	258.02	250.26	256.49	2,161,415	+5.15(+2.05%)
Mar 18, 2016	248.00	252.90	244.81	251.34	2,719,122	+4.25(+1.72%)
Mar 17, 2016	249.12	250.45	241.85	247.09	2,858,876	-3.11(-1.24%)
Mar 16, 2016	251.47	255.50	246.76	250.20	3,235,242	-1.27(-0.51%)
Mar 15, 2016	257.98	259.47	250.44	251.47	2,561,468	-9.97(-3.81%)
Mar 14, 2016	261.77	263.66	260.68	261.44	947,121	-0.50(-0.19%)
Mar 11, 2016	257.94	262.16	256.42	261.94	1,783,913	+6.86(+2.69%)
Mar 10, 2016	257.73	262.20	252.40	255.08	2,202,365	-2.05(-0.80%)
Mar 09, 2016	261.30	261.80	253.66	257.13	2,930,908	-3.00(-1.15%)
Mar 08, 2016	268.46	268.96	259.45	260.13	1,687,604	-9.63(-3.57%)
Mar 07, 2016	261.70	272.07	260.92	269.76	2,096,025	+6.63(+2.52%)
Mar 04, 2016	264.88	267.73	261.40	263.13	2,429,350	-1.11(-0.42%)
Mar 03, 2016	268.29	268.40	262.92	264.24	1,062,319	-3.88(-1.45%)
Mar 02, 2016	265.24	269.79	264.07	268.12	2,254,645	+2.85(+1.07%)
Mar 01, 2016	256.59	265.33	253.74	265.27	2,759,949	+11.18(+4.40%)
Feb 29, 2016	261.33	261.60	254.09	254.09	1,721,900	-7.40(-2.83%)
Feb 26, 2016	261.75	263.72	259.65	261.49	1,696,429	+2.17(+0.84%)
Feb 25, 2016	260.00	263.14	256.66	259.32	1,171,136	+0.54(+0.21%)
Feb 24, 2016	254.08	259.26	250.20	258.78	2,126,776	+1.36(+0.53%)
Feb 23, 2016	262.34	264.88	257.22	257.42	1,364,130	-6.20(-2.35%)
Feb 22, 2016	265.95	266.38	261.97	263.62	1,450,001	+1.79(+0.68%)
Feb 19, 2016	258.65	262.77	255.52	261.83	1,829,792	+2.41(+0.93%)
Feb 18, 2016	267.18	267.60	259.01	259.42	2,093,792	-6.90(-2.59%)
Feb 17, 2016	263.51	266.62	258.70	266.32	2,548,157	+7.60(+2.94%)
Feb 16, 2016	255.34	258.75	254.40	258.72	2,647,634	+7.53(+3.00%)
Feb 12, 2016	247.49	251.19	251.19	251.19	2,416,600	+7.15(+2.93%)
Feb 11, 2016	242.95	246.25	240.55	244.04	2,791,305	-5.89(-2.36%)
Feb 10, 2016	249.46	257.58	248.64	249.93	2,148,375	+1.53(+0.62%)
Feb 09, 2016	240.72	253.21	240.03	248.40	3,520,521	+0.28(+0.11%)
Feb 08, 2016	250.75	251.81	243.80	248.12	3,247,640	-8.12(-3.17%)
Feb 05, 2016	263.56	264.77	252.85	256.24	4,167,784	-8.45(-3.19%)
Feb 04, 2016	262.53	271.77	260.00	264.69	3,941,164	+0.69(+0.26%)
Feb 03, 2016	261.50	264.11	251.63	264.00	4,006,016	+2.99(+1.15%)
Feb 02, 2016	264.74	266.77	258.73	261.01	2,382,628	-7.52(-2.80%)
Feb 01, 2016	264.83	270.44	261.80	268.53	2,041,801	+1.48(+0.55%)
Jan 29, 2016	262.89	268.32	260.47	267.05	2,934,927	+3.58(+1.36%)
Jan 28, 2016	273.52	275.98	259.06	263.47	6,038,166	-9.93(-3.63%)
Jan 27, 2016	283.88	285.89	271.47	273.40	2,601,152	-8.68(-3.08%)
Jan 26, 2016	283.86	284.85	275.80	282.08	2,403,346	-1.12(-0.40%)
Jan 25, 2016	287.03	290.53	282.92	283.20	1,813,077	-4.82(-1.67%)
Jan 22, 2016	285.82	289.17	281.73	288.02	2,408,909	+9.27(+3.33%)
Jan 21, 2016	283.22	287.50	278.28	278.75	3,300,127	-6.74(-2.36%)
Jan 20, 2016	271.48	289.72	268.52	285.49	4,591,964	+7.65(+2.75%)
Jan 19, 2016	287.67	289.90	273.06	277.84	3,328,083	-6.34(-2.23%)
Jan 15, 2016	276.86	284.18	284.18	284.18	3,515,800	-7.26(-2.49%)
Jan 14, 2016	280.51	295.13	273.47	291.44	4,360,901	+11.30(+4.03%)
Jan 13, 2016	297.00	298.90	279.46	280.14	3,448,787	-16.06(-5.42%)
Jan 12, 2016	295.50	302.40	286.06	296.20	3,953,052	+4.51(+1.55%)
Jan 11, 2016	304.65	304.76	285.03	291.69	3,762,714	-10.51(-3.48%)
Jan 08, 2016	312.50	313.29	301.59	302.20	2,526,527	-5.58(-1.81%)
Jan 07, 2016	313.47	316.18	307.78	307.78	3,345,677	-13.34(-4.15%)
Jan 06, 2016	320.50	325.61	318.13	321.12	2,271,008	-5.84(-1.79%)
Jan 05, 2016	327.34	330.97	324.65	326.96	1,633,587	+0.09(+0.03%)
Jan 04, 2016	331.15	331.78	324.52	326.87	3,237,802	-11.46(-3.39%)
Dec 31, 2015	339.58	338.33	338.33	338.33	961,800	-2.53(-0.74%)
Dec 30, 2015	342.04	343.40	339.87	340.86	976,137	-2.25(-0.66%)
Dec 29, 2015	339.00	343.87	338.51	343.11	852,816	+5.89(+1.75%)
Dec 28, 2015	337.75	338.82	335.20	337.22	851,275	-2.57(-0.76%)
Dec 24, 2015	338.83	339.79	339.79	339.79	318,300	+1.09(+0.32%)
Dec 23, 2015	335.50	339.48	334.82	338.70	1,012,302	+6.04(+1.82%)
Dec 22, 2015	333.11	334.50	329.61	332.66	1,040,711	+0.53(+0.16%)
Dec 21, 2015	331.66	333.12	328.17	332.13	742,081	+0.64(+0.19%)
Dec 18, 2015	331.28	334.77	329.21	331.49	2,234,060	-0.63(-0.19%)
Dec 17, 2015	339.00	339.00	331.36	332.12	2,512,890	-5.28(-1.56%)
Dec 16, 2015	332.90	338.16	330.00	337.40	1,467,802	+7.41(+2.25%)
Dec 15, 2015	325.15	331.15	323.58	329.99	1,701,454	+9.15(+2.85%)
Dec 14, 2015	320.84	323.70	314.53	320.84	2,179,964	+0.95(+0.30%)
Dec 11, 2015	326.22	327.74	319.50	319.89	2,638,412	-9.52(-2.89%)
Dec 10, 2015	325.35	330.47	324.33	329.41	1,208,288	+4.21(+1.29%)
Dec 09, 2015	328.51	330.94	323.06	325.20	1,584,729	-5.39(-1.63%)
Dec 08, 2015	320.77	331.65	320.77	330.59	1,509,518	+6.31(+1.95%)
Dec 07, 2015	330.51	331.04	323.53	324.28	1,789,244	-7.44(-2.24%)
Dec 04, 2015	323.00	331.83	322.92	331.72	2,221,164	+9.75(+3.03%)
Dec 03, 2015	334.12	334.82	319.84	321.97	2,535,372	-11.97(-3.58%)
Dec 02, 2015	336.16	339.00	332.80	333.94	1,245,848	-2.22(-0.66%)
Dec 01, 2015	336.27	337.24	331.41	336.16	2,049,109	+1.79(+0.54%)
Nov 30, 2015	341.83	342.89	332.10	334.37	1,922,464	-6.64(-1.95%)
Nov 27, 2015	339.24	341.52	339.03	341.01	457,979	+2.16(+0.64%)
Nov 25, 2015	335.00	338.85	338.85	338.85	1,140,700	+3.58(+1.07%)
Nov 24, 2015	333.17	335.72	331.50	335.27	1,134,806	-0.65(-0.19%)
Nov 23, 2015	333.31	338.79	333.05	335.92	1,813,894	+2.43(+0.73%)
Nov 20, 2015	335.34	336.72	332.83	333.49	1,229,725	+0.07(+0.02%)
Nov 19, 2015	338.99	339.41	332.73	333.42	1,621,229	-5.32(-1.57%)
Nov 18, 2015	330.99	339.01	329.32	338.74	2,624,803	+9.60(+2.92%)
Nov 17, 2015	326.42	331.51	323.20	329.14	1,422,111	+4.25(+1.31%)
Nov 16, 2015	321.50	324.99	317.51	324.89	1,669,437	+1.25(+0.39%)
Nov 13, 2015	320.11	328.46	318.85	323.64	2,532,213	+3.53(+1.10%)
Nov 12, 2015	325.04	327.69	305.79	320.11	1,862,890	-6.74(-2.06%)
Nov 11, 2015	333.00	333.49	326.76	326.85	1,149,484	-5.11(-1.54%)
Nov 10, 2015	328.93	332.34	327.06	331.96	1,100,073	+1.38(+0.42%)
Nov 09, 2015	328.01	332.97	327.28	330.58	1,207,861	+0.34(+0.10%)
Nov 06, 2015	330.79	332.30	323.70	330.24	2,023,874	-0.90(-0.27%)
Nov 05, 2015	335.53	335.95	327.70	331.14	2,634,914	-6.49(-1.92%)
Nov 04, 2015	340.50	341.19	332.11	337.63	2,004,998	-1.45(-0.43%)
Nov 03, 2015	336.94	341.25	333.12	339.08	2,130,118	+1.02(+0.30%)
Nov 02, 2015	326.82	338.66	326.40	338.06	2,018,944	+12.60(+3.87%)
Oct 30, 2015	329.86	330.00	324.79	325.46	2,028,315	-3.09(-0.94%)
Oct 29, 2015	332.39	336.89	327.50	328.55	2,619,312	-3.24(-0.98%)
Oct 28, 2015	326.86	331.79	320.88	331.79	2,958,869	+4.14(+1.26%)
Oct 27, 2015	318.05	327.65	317.74	327.65	2,588,996	+10.20(+3.21%)
Oct 26, 2015	315.00	322.21	311.25	317.45	2,461,894	+1.17(+0.37%)
Oct 23, 2015	310.28	316.31	308.67	316.28	3,890,847	+10.17(+3.32%)
Oct 22, 2015	305.09	307.83	298.38	306.11	3,931,660	+1.65(+0.54%)
Oct 21, 2015	311.14	312.69	295.10	304.46	6,124,953	-1.50(-0.49%)
Oct 20, 2015	315.81	316.26	305.45	305.96	3,184,895	-9.98(-3.16%)
Oct 19, 2015	313.03	321.06	308.68	315.94	3,950,007	+1.62(+0.52%)
Oct 16, 2015	315.00	318.33	310.00	314.32	3,209,290	-0.44(-0.14%)
Oct 15, 2015	298.00	314.85	297.38	314.76	3,555,964	+13.18(+4.37%)
Oct 14, 2015	302.26	307.44	297.40	301.58	4,584,748	+2.82(+0.94%)
Oct 13, 2015	305.71	312.48	298.47	298.76	2,944,030	-9.78(-3.17%)
Oct 12, 2015	311.43	312.30	306.00	308.54	1,983,793	+0.09(+0.03%)
Oct 09, 2015	307.31	311.50	303.61	308.45	2,051,971	+1.25(+0.41%)
Oct 08, 2015	306.17	309.29	296.81	307.20	3,711,012	-0.59(-0.19%)
Oct 07, 2015	302.99	311.46	297.55	307.79	4,986,304	+5.88(+1.95%)
Oct 06, 2015	309.45	310.00	292.55	301.91	5,834,346	-11.29(-3.60%)
Oct 05, 2015	318.50	323.59	308.66	313.20	3,477,514	-2.33(-0.74%)
Oct 02, 2015	297.22	316.00	297.22	315.53	4,276,474	+10.57(+3.47%)
Oct 01, 2015	303.21	305.94	297.00	304.96	3,697,468	+1.63(+0.54%)
Sep 30, 2015	298.88	305.14	295.02	303.33	5,856,191	+13.85(+4.78%)
Sep 29, 2015	291.66	303.31	286.51	289.48	8,187,179	-1.13(-0.39%)
Sep 28, 2015	306.53	308.00	285.53	290.61	11,850,131	-19.63(-6.33%)
Sep 25, 2015	330.79	331.00	304.56	310.24	9,084,472	-15.98(-4.90%)
Sep 24, 2015	329.53	332.32	320.11	326.22	4,288,572	-6.60(-1.98%)
Sep 23, 2015	334.80	339.11	330.33	332.82	1,994,455	-2.58(-0.77%)
Sep 22, 2015	335.19	337.90	328.73	335.40	4,476,529	-5.07(-1.49%)
Sep 21, 2015	359.44	359.76	337.56	340.47	5,465,824	-16.29(-4.57%)
Sep 18, 2015	355.92	360.70	355.92	356.76	2,005,511	-5.74(-1.58%)
Sep 17, 2015	355.00	366.56	354.05	362.50	2,232,472	+7.36(+2.07%)
Sep 16, 2015	357.65	359.85	351.71	355.14	1,744,706	-2.32(-0.65%)
Sep 15, 2015	354.25	358.19	351.50	357.46	1,182,853	+4.06(+1.15%)
Sep 14, 2015	354.64	355.89	349.50	353.40	870,357	-1.34(-0.38%)
Sep 11, 2015	348.12	354.96	347.51	354.74	1,342,441	+4.02(+1.15%)
Sep 10, 2015	344.20	352.50	343.37	350.72	1,711,273	+6.50(+1.89%)
Sep 09, 2015	354.90	356.43	343.14	344.22	1,911,878	-7.55(-2.15%)
Sep 08, 2015	344.20	352.16	342.27	351.77	2,005,667	+14.67(+4.35%)
Sep 04, 2015	333.61	337.10	337.10	337.10	1,801,200	-1.53(-0.45%)
Sep 03, 2015	346.22	349.47	337.50	338.63	2,183,816	-7.60(-2.20%)
Sep 02, 2015	337.67	346.23	333.53	346.23	1,709,713	+12.89(+3.87%)
Sep 01, 2015	333.95	340.93	331.70	333.34	2,265,977	-8.65(-2.53%)
Aug 31, 2015	352.02	354.50	340.89	341.99	1,820,155	-11.29(-3.20%)
Aug 28, 2015	348.75	353.28	347.45	353.28	1,686,888	+2.37(+0.68%)
Aug 27, 2015	348.43	351.71	343.10	350.91	2,919,835	+9.16(+2.68%)
Aug 26, 2015	335.00	342.33	324.50	341.75	2,735,242	+16.49(+5.07%)
Aug 25, 2015	337.00	345.04	325.26	325.26	2,888,335	+0.38(+0.12%)
Aug 24, 2015	312.29	340.23	284.16	324.88	4,876,835	-14.96(-4.40%)
Aug 21, 2015	345.20	353.74	339.80	339.84	4,852,903	-10.98(-3.13%)
Aug 20, 2015	362.00	364.85	350.70	350.82	2,504,807	-14.85(-4.06%)
Aug 19, 2015	365.00	368.92	361.57	365.67	1,389,532	-2.61(-0.71%)
Aug 18, 2015	371.30	372.91	367.67	368.28	744,157	-3.34(-0.90%)
Aug 17, 2015	361.51	372.00	360.09	371.62	1,290,019	+7.56(+2.08%)
Aug 14, 2015	365.99	366.93	359.12	364.06	1,400,083	-2.33(-0.64%)
Aug 13, 2015	371.13	372.42	365.68	366.39	1,066,406	-3.77(-1.02%)
Aug 12, 2015	363.53	371.13	357.11	370.16	2,297,671	+2.99(+0.81%)
Aug 11, 2015	368.37	372.53	363.74	367.17	1,490,723	-4.25(-1.14%)
Aug 10, 2015	372.40	376.53	370.64	371.42	1,826,060	+2.75(+0.75%)
Aug 07, 2015	372.00	372.00	361.63	368.67	3,506,351	-1.41(-0.38%)
Aug 06, 2015	387.35	387.64	369.63	370.08	3,059,640	-16.64(-4.30%)
Aug 05, 2015	386.82	390.05	385.50	386.72	1,148,182	+2.91(+0.76%)
Aug 04, 2015	384.26	386.82	382.21	383.81	828,784	+1.68(+0.44%)
Aug 03, 2015	383.40	385.50	378.83	382.13	827,781	-0.40(-0.10%)
Jul 31, 2015	381.42	385.37	379.75	382.53	1,085,359	+3.73(+0.98%)
Jul 30, 2015	374.00	380.14	370.30	378.80	1,566,824	+1.37(+0.36%)
Jul 29, 2015	384.75	385.48	374.68	377.43	1,513,578	-5.41(-1.41%)
Jul 28, 2015	377.76	383.33	373.69	382.84	2,143,860	+9.26(+2.48%)
Jul 27, 2015	374.45	376.57	369.69	373.58	2,913,794	-4.00(-1.06%)
Jul 24, 2015	386.63	389.00	375.96	377.58	3,922,083	-16.17(-4.11%)
Jul 23, 2015	394.35	397.58	392.32	393.75	1,820,413	-0.60(-0.15%)
Jul 22, 2015	390.11	395.61	388.91	394.35	1,364,737	-1.14(-0.29%)
Jul 21, 2015	398.00	398.67	391.04	395.49	1,390,852	-2.51(-0.63%)
Jul 20, 2015	399.27	400.79	396.50	398.00	1,211,669	+0.42(+0.10%)
Jul 17, 2015	395.00	397.69	392.85	397.58	1,293,200	+1.91(+0.48%)
Jul 16, 2015	393.51	396.48	391.35	395.67	1,472,524	+4.91(+1.26%)
Jul 15, 2015	393.06	396.94	389.10	390.76	2,413,393	+2.82(+0.73%)
Jul 14, 2015	380.42	388.68	379.25	387.94	1,875,363	+8.79(+2.32%)
Jul 13, 2015	376.20	380.07	376.00	379.15	1,214,162	+6.35(+1.70%)
Jul 10, 2015	372.02	372.86	367.54	372.80	1,354,662	+6.06(+1.65%)
Jul 09, 2015	368.31	369.43	365.35	366.74	1,296,986	+3.96(+1.09%)
Jul 08, 2015	369.00	370.75	361.89	362.78	2,481,898	-10.64(-2.85%)
Jul 07, 2015	373.26	373.92	365.85	373.42	1,425,175	+1.06(+0.28%)
Jul 06, 2015	367.66	375.83	366.00	372.36	1,145,408	+2.01(+0.54%)
Jul 02, 2015	372.10	370.35	370.35	370.35	840,700	+0.45(+0.12%)
Jul 01, 2015	374.04	375.00	367.91	369.90	1,341,549	+0.93(+0.25%)
Jun 30, 2015	366.18	370.17	363.27	368.97	2,155,248	+8.40(+2.33%)
Jun 29, 2015	367.99	371.93	360.57	360.57	2,036,528	-12.21(-3.28%)
Jun 26, 2015	377.00	377.50	369.30	372.78	1,876,623	-3.06(-0.81%)
Jun 25, 2015	378.06	379.97	373.52	375.84	1,506,077	-1.75(-0.46%)
Jun 24, 2015	382.38	383.28	376.56	377.59	1,251,206	-5.66(-1.48%)
Jun 23, 2015	383.50	385.02	380.81	383.25	1,204,117	+0.08(+0.02%)
Jun 22, 2015	380.68	383.54	379.29	383.17	1,736,774	+5.68(+1.50%)
Jun 19, 2015	378.00	379.16	375.00	377.49	2,056,574	-0.39(-0.10%)
Jun 18, 2015	368.16	378.36	367.73	377.88	3,372,703	+11.33(+3.09%)
Jun 17, 2015	365.76	368.00	364.39	366.55	1,302,603	+2.17(+0.60%)
Jun 16, 2015	362.01	365.54	361.50	364.38	928,727	+0.70(+0.19%)
Jun 15, 2015	360.90	364.09	358.23	363.68	1,390,016	-0.22(-0.06%)
Jun 12, 2015	365.73	366.90	362.00	363.90	1,279,300	-4.17(-1.13%)
Jun 11, 2015	366.95	368.61	365.30	368.07	1,273,910	+2.24(+0.61%)
Jun 10, 2015	359.76	366.09	357.80	365.83	1,948,353	+5.19(+1.44%)
Jun 09, 2015	364.84	365.01	358.47	360.64	2,555,076	-4.37(-1.20%)
Jun 08, 2015	367.12	367.90	363.26	365.01	1,581,948	-2.03(-0.55%)
Jun 05, 2015	361.48	367.71	359.10	367.04	2,013,356	+4.25(+1.17%)
Jun 04, 2015	363.63	366.16	360.06	362.79	1,534,343	-2.03(-0.56%)
Jun 03, 2015	365.64	366.20	362.61	364.82	871,776	+1.36(+0.37%)
Jun 02, 2015	363.42	366.12	360.28	363.46	1,668,964	-1.35(-0.37%)
Jun 01, 2015	367.00	367.37	360.60	364.81	1,348,776	-0.22(-0.06%)
May 29, 2015	364.55	367.84	363.21	365.03	2,216,834	+0.14(+0.04%)
May 28, 2015	365.34	366.99	362.00	364.89	1,554,068	-2.07(-0.56%)
May 27, 2015	360.30	367.00	359.55	366.96	1,351,933	+6.66(+1.85%)
May 26, 2015	362.51	364.20	358.50	360.30	1,322,595	-4.24(-1.16%)
May 22, 2015	363.53	364.54	364.54	364.54	883,600	+0.94(+0.26%)
May 21, 2015	364.15	365.28	361.62	363.60	891,833	+0.01(+0.00%)
May 20, 2015	360.48	365.70	357.18	363.59	1,391,206	+3.11(+0.86%)
May 19, 2015	360.81	361.95	358.59	360.48	1,165,219	+0.18(+0.05%)
May 18, 2015	353.96	360.67	353.96	360.30	1,448,628	+4.69(+1.32%)
May 15, 2015	355.92	356.99	353.80	355.61	1,191,872	+0.02(+0.01%)
May 14, 2015	353.42	355.65	347.94	355.59	1,417,226	+4.74(+1.35%)
May 13, 2015	352.79	355.16	349.19	350.85	1,137,938	-0.94(-0.27%)
May 12, 2015	348.90	352.93	346.01	351.79	2,015,107	-0.50(-0.14%)
May 11, 2015	353.99	354.93	351.00	352.29	1,171,999	+0.15(+0.04%)
May 08, 2015	348.77	353.72	348.09	352.14	2,100,774	+8.03(+2.33%)
May 07, 2015	343.13	344.90	338.70	344.11	1,600,455	+3.39(+0.99%)
May 06, 2015	341.83	344.00	336.81	340.72	2,061,878	+2.72(+0.80%)
May 05, 2015	344.25	344.90	337.08	338.00	2,018,898	-7.19(-2.08%)
May 04, 2015	344.72	350.74	344.31	345.19	2,284,088	+1.19(+0.35%)

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.