Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	105.53	105.90	103.66	104.18	1,121,627	-0.89(-0.85%)
May 27, 2016	103.94	105.07	105.07	105.07	651,234	+1.56(+1.51%)
May 26, 2016	102.61	103.98	102.26	103.51	360,313	+0.58(+0.56%)
May 25, 2016	102.57	103.23	101.18	102.93	443,598	+0.34(+0.33%)
May 24, 2016	100.94	103.25	100.94	102.59	475,267	+2.33(+2.32%)
May 23, 2016	100.82	101.55	100.21	100.27	319,627	-0.66(-0.65%)
May 20, 2016	100.90	101.01	100.13	100.93	353,904	+0.54(+0.54%)
May 19, 2016	100.15	101.10	99.55	100.39	438,972	+0.31(+0.31%)
May 18, 2016	101.42	102.02	99.04	100.08	912,929	-1.34(-1.32%)
May 17, 2016	102.99	103.85	100.66	101.42	552,030	-1.44(-1.40%)
May 16, 2016	101.42	103.25	101.13	102.86	308,893	+1.43(+1.41%)
May 13, 2016	101.45	102.98	100.64	101.42	598,259	-1.12(-1.09%)
May 12, 2016	101.30	102.85	101.30	102.54	369,001	+1.00(+0.98%)
May 11, 2016	104.23	104.38	101.14	101.54	403,262	-2.58(-2.48%)
May 10, 2016	103.75	104.59	102.81	104.12	271,055	+0.63(+0.60%)
May 09, 2016	101.90	104.60	101.90	103.50	365,390	+1.15(+1.12%)
May 06, 2016	102.16	102.36	100.61	102.35	342,719	+0.36(+0.35%)
May 05, 2016	102.88	102.94	101.28	101.99	465,172	-0.66(-0.64%)
May 04, 2016	101.14	103.04	101.14	102.65	306,856	+0.81(+0.79%)
May 03, 2016	101.91	102.48	101.49	101.84	232,424	-0.16(-0.15%)
May 02, 2016	101.38	102.31	100.84	102.00	321,191	+1.31(+1.30%)
Apr 29, 2016	100.96	101.58	99.93	100.70	264,076	-0.74(-0.73%)
Apr 28, 2016	101.58	102.03	101.11	101.43	194,624	-0.75(-0.73%)
Apr 27, 2016	101.35	102.31	100.41	102.18	264,509	+0.32(+0.31%)
Apr 26, 2016	101.79	102.48	100.76	101.87	261,460	-0.06(-0.06%)
Apr 25, 2016	100.99	102.02	100.51	101.93	330,196	+0.48(+0.48%)
Apr 22, 2016	100.77	101.60	100.33	101.45	340,626	+0.39(+0.39%)
Apr 21, 2016	102.38	102.97	100.90	101.05	316,162	-1.25(-1.22%)
Apr 20, 2016	102.39	103.05	102.00	102.30	278,561	+0.32(+0.31%)
Apr 19, 2016	103.28	103.64	101.56	101.98	353,010	-1.81(-1.74%)
Apr 18, 2016	103.76	104.80	103.31	103.79	352,069	+0.10(+0.10%)
Apr 15, 2016	103.28	104.48	102.55	103.69	390,352	+0.07(+0.07%)
Apr 14, 2016	105.04	105.44	103.50	103.62	292,475	-1.70(-1.61%)
Apr 13, 2016	104.56	105.49	103.18	105.32	342,028	+0.95(+0.91%)
Apr 12, 2016	103.48	104.44	102.95	104.37	398,329	+0.89(+0.86%)
Apr 11, 2016	104.90	105.61	103.38	103.48	422,175	-1.42(-1.35%)
Apr 08, 2016	103.86	105.59	102.71	104.90	493,930	+0.74(+0.71%)
Apr 07, 2016	106.70	106.70	103.64	104.16	402,360	+0.05(+0.05%)
Apr 06, 2016	103.02	104.27	102.80	104.12	434,846	+1.64(+1.60%)
Apr 05, 2016	102.20	102.84	100.80	102.48	449,740	-0.33(-0.32%)
Apr 04, 2016	103.98	105.14	102.31	102.81	324,973	-1.17(-1.13%)
Apr 01, 2016	103.84	104.69	103.29	103.98	519,248	-0.27(-0.26%)
Mar 31, 2016	104.84	105.28	103.65	104.25	524,843	-0.47(-0.44%)
Mar 30, 2016	105.35	105.81	103.50	104.71	427,829	-0.36(-0.34%)
Mar 29, 2016	102.72	105.15	102.45	105.07	465,842	+2.51(+2.44%)
Mar 28, 2016	103.30	103.41	102.42	102.57	487,874	-0.05(-0.05%)
Mar 24, 2016	102.22	102.62	102.62	102.62	397,175	+0.05(+0.05%)
Mar 23, 2016	102.88	103.48	101.97	102.57	534,506	-0.75(-0.72%)
Mar 22, 2016	104.40	105.17	102.42	103.32	589,111	-2.10(-1.99%)
Mar 21, 2016	105.43	105.54	103.93	105.42	364,609	+0.51(+0.49%)
Mar 18, 2016	104.19	106.96	103.83	104.91	1,117,891	+1.26(+1.22%)
Mar 17, 2016	102.55	104.84	102.00	103.64	498,290	+0.96(+0.93%)
Mar 16, 2016	100.59	103.45	100.59	102.69	421,587	+1.59(+1.57%)
Mar 15, 2016	101.60	102.59	100.87	101.10	517,626	-1.26(-1.23%)
Mar 14, 2016	102.50	103.10	101.99	102.36	256,307	-0.54(-0.52%)
Mar 11, 2016	102.42	103.36	101.81	102.90	361,941	+1.26(+1.24%)
Mar 10, 2016	102.94	103.41	100.84	101.64	439,144	-0.78(-0.76%)
Mar 09, 2016	102.12	103.60	101.36	102.42	445,860	+0.49(+0.48%)
Mar 08, 2016	101.99	102.68	101.08	101.93	505,148	-0.74(-0.72%)
Mar 07, 2016	101.67	102.68	101.05	102.68	371,076	+0.66(+0.65%)
Mar 04, 2016	101.22	102.83	100.64	102.01	585,190	+0.93(+0.92%)
Mar 03, 2016	101.73	102.08	100.10	101.08	481,905	-0.91(-0.89%)
Mar 02, 2016	101.46	102.19	100.71	101.99	432,457	+0.54(+0.53%)

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.