Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	108.93	109.07	108.34	108.76	124,958	+0.00(+0.00%)
May 27, 2016	108.30	108.76	108.76	108.76	115,798	+0.47(+0.43%)
May 26, 2016	108.47	108.54	108.12	108.30	205,366	-0.01(-0.01%)
May 25, 2016	107.84	108.48	107.84	108.31	141,064	+0.77(+0.71%)
May 24, 2016	106.64	107.74	106.64	107.54	74,248	+1.48(+1.39%)
May 23, 2016	106.22	106.43	106.00	106.06	78,278	-0.23(-0.22%)
May 20, 2016	105.82	106.51	105.82	106.29	132,594	+0.84(+0.80%)
May 19, 2016	105.34	105.70	104.70	105.45	173,339	-0.42(-0.40%)
May 18, 2016	105.68	106.60	105.30	105.87	269,459	+0.01(+0.01%)
May 17, 2016	106.64	106.83	105.53	105.86	439,803	-1.00(-0.94%)
May 16, 2016	105.87	107.14	105.87	106.86	257,209	+1.10(+1.04%)
May 13, 2016	106.47	106.80	105.61	105.77	105,173	-0.89(-0.83%)
May 12, 2016	107.14	107.23	106.08	106.65	302,792	-0.14(-0.13%)
May 11, 2016	107.43	107.69	106.74	106.80	140,200	-0.93(-0.87%)
May 10, 2016	106.91	107.75	106.88	107.73	197,604	+1.24(+1.16%)
May 09, 2016	106.33	106.73	106.14	106.49	173,088	+0.13(+0.12%)
May 06, 2016	105.63	106.36	105.39	106.36	368,976	+0.41(+0.39%)
May 05, 2016	106.35	106.53	105.74	105.94	134,387	-0.10(-0.09%)
May 04, 2016	106.09	106.47	105.73	106.04	205,348	-0.62(-0.59%)
May 03, 2016	107.01	107.03	106.21	106.66	295,264	-1.04(-0.96%)
May 02, 2016	107.23	107.79	106.87	107.70	109,334	+1.20(+1.13%)
Apr 29, 2016	107.19	107.31	106.20	106.50	434,208	-0.99(-0.92%)
Apr 28, 2016	108.01	108.69	107.28	107.49	116,280	-0.99(-0.92%)
Apr 27, 2016	108.11	108.72	107.87	108.48	221,535	+0.19(+0.18%)
Apr 26, 2016	108.25	108.43	107.90	108.29	254,327	+0.33(+0.30%)
Apr 25, 2016	107.86	108.01	107.50	107.96	171,804	-0.29(-0.27%)
Apr 22, 2016	107.91	108.34	107.70	108.25	186,111	+0.17(+0.15%)
Apr 21, 2016	108.68	108.75	107.91	108.09	185,534	-0.61(-0.56%)
Apr 20, 2016	108.61	109.10	108.30	108.69	264,508	+0.19(+0.17%)
Apr 19, 2016	108.47	108.75	108.06	108.51	121,476	+0.24(+0.22%)
Apr 18, 2016	107.16	108.27	107.07	108.27	152,534	+0.75(+0.69%)
Apr 15, 2016	107.56	107.62	107.30	107.53	128,930	-0.03(-0.02%)
Apr 14, 2016	107.59	107.83	107.35	107.55	138,323	-0.03(-0.02%)
Apr 13, 2016	106.92	107.60	106.85	107.58	145,425	+1.25(+1.17%)
Apr 12, 2016	105.39	106.49	105.16	106.33	161,164	+0.96(+0.91%)
Apr 11, 2016	106.03	106.43	105.30	105.37	238,406	-0.22(-0.21%)
Apr 08, 2016	106.00	106.26	105.28	105.59	232,123	+0.33(+0.31%)
Apr 07, 2016	105.90	106.13	104.85	105.27	184,307	-1.34(-1.26%)
Apr 06, 2016	105.43	106.61	105.31	106.61	200,068	+1.22(+1.16%)
Apr 05, 2016	105.69	105.89	105.27	105.39	177,132	-1.09(-1.02%)
Apr 04, 2016	106.81	106.94	106.31	106.48	173,959	-0.39(-0.36%)
Apr 01, 2016	105.68	106.98	105.41	106.86	278,233	+0.61(+0.58%)
Mar 31, 2016	106.40	106.63	106.13	106.25	200,376	-0.12(-0.12%)
Mar 30, 2016	106.59	106.80	106.14	106.37	207,087	+0.41(+0.38%)
Mar 29, 2016	104.61	105.98	104.34	105.97	451,711	+1.20(+1.15%)
Mar 28, 2016	104.91	105.06	104.49	104.76	148,337	+0.04(+0.04%)
Mar 24, 2016	104.11	104.72	104.72	104.72	314,634	+0.00(+0.00%)
Mar 23, 2016	105.41	105.67	104.69	104.72	125,265	-0.88(-0.84%)
Mar 22, 2016	105.25	105.92	105.03	105.60	205,317	-0.01(-0.01%)
Mar 21, 2016	105.42	105.78	105.25	105.61	366,433	+0.03(+0.03%)
Mar 18, 2016	105.34	105.66	105.22	105.58	256,862	+0.56(+0.53%)
Mar 17, 2016	104.28	105.31	103.97	105.03	520,617	+0.75(+0.72%)
Mar 16, 2016	103.42	104.47	103.34	104.27	282,133	+0.69(+0.67%)
Mar 15, 2016	103.33	103.62	103.20	103.58	280,725	-0.37(-0.35%)
Mar 14, 2016	103.83	104.19	103.59	103.95	230,180	-0.15(-0.14%)
Mar 11, 2016	103.20	104.14	103.16	104.10	615,114	+1.86(+1.82%)
Mar 10, 2016	102.73	103.20	101.31	102.23	882,931	-0.17(-0.16%)
Mar 09, 2016	102.37	102.58	101.95	102.40	239,856	+0.53(+0.52%)
Mar 08, 2016	102.60	102.72	101.82	101.87	132,077	-1.37(-1.33%)
Mar 07, 2016	102.56	103.43	102.43	103.24	306,502	+0.23(+0.22%)
Mar 04, 2016	102.79	103.50	102.31	103.01	258,107	+0.39(+0.38%)
Mar 03, 2016	102.05	102.65	101.76	102.62	267,824	+0.51(+0.50%)
Mar 02, 2016	101.43	102.11	101.18	102.11	449,521	+0.55(+0.54%)

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.