Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	109.06	109.55	107.71	108.04	953,943	-1.20(-1.10%)
May 28, 2015	108.30	110.15	107.70	109.24	1,268,355	+2.97(+2.80%)
May 27, 2015	106.07	107.47	105.87	106.27	923,692	-0.15(-0.14%)
May 26, 2015	109.80	109.89	106.40	106.41	1,435,849	-3.80(-3.45%)
May 22, 2015	109.16	110.22	110.22	110.22	817,974	+1.24(+1.14%)
May 21, 2015	108.57	109.17	108.30	108.97	1,061,801	+0.12(+0.11%)
May 20, 2015	108.57	109.66	108.39	108.86	1,274,168	+0.57(+0.53%)
May 19, 2015	109.67	109.99	108.00	108.29	1,079,694	-1.52(-1.38%)
May 18, 2015	110.50	111.28	109.63	109.80	909,772	-0.48(-0.44%)
May 15, 2015	109.17	111.10	108.93	110.28	1,110,296	+1.18(+1.08%)
May 14, 2015	107.92	109.95	105.86	109.11	1,962,303	+2.08(+1.94%)
May 13, 2015	107.29	111.67	106.28	107.03	3,923,649	-3.33(-3.02%)
May 12, 2015	110.73	111.62	109.68	110.36	2,200,602	-1.19(-1.07%)
May 11, 2015	111.23	112.33	110.99	111.55	1,282,280	+0.21(+0.19%)
May 08, 2015	111.85	112.58	111.22	111.34	901,308	+0.26(+0.23%)
May 07, 2015	111.21	111.60	110.34	111.09	750,489	+0.12(+0.10%)
May 06, 2015	112.11	112.25	110.77	110.97	727,448	-1.21(-1.08%)
May 05, 2015	112.07	112.82	111.34	112.18	750,696	-0.46(-0.40%)
May 04, 2015	112.77	113.39	112.16	112.64	827,984	-0.14(-0.13%)
May 01, 2015	111.11	113.22	110.97	112.78	891,066	+2.25(+2.03%)
Apr 30, 2015	111.03	111.47	109.59	110.53	1,007,073	-0.55(-0.49%)
Apr 29, 2015	111.39	111.60	110.12	111.08	1,032,491	-0.66(-0.59%)
Apr 28, 2015	111.63	112.81	110.69	111.73	631,999	-0.70(-0.62%)
Apr 27, 2015	112.84	113.46	112.11	112.43	547,956	-0.64(-0.56%)
Apr 24, 2015	113.75	114.60	112.70	113.07	573,502	-0.75(-0.65%)
Apr 23, 2015	113.43	114.90	112.96	113.81	706,317	+0.81(+0.72%)
Apr 22, 2015	113.20	113.20	112.12	113.00	743,144	+0.36(+0.32%)
Apr 21, 2015	113.62	114.20	111.48	112.64	917,046	-0.83(-0.73%)
Apr 20, 2015	111.92	114.01	111.71	113.46	857,967	+2.63(+2.37%)
Apr 17, 2015	112.81	113.30	110.57	110.84	944,127	-2.93(-2.58%)
Apr 16, 2015	114.15	114.47	113.19	113.77	829,027	-0.21(-0.18%)
Apr 15, 2015	114.33	114.64	113.90	113.98	759,224	+0.40(+0.35%)
Apr 14, 2015	113.79	114.33	113.31	113.58	610,806	-0.36(-0.32%)
Apr 13, 2015	114.07	114.33	113.34	113.94	799,653	-0.49(-0.43%)
Apr 10, 2015	115.92	116.11	113.62	114.43	1,107,590	-1.77(-1.53%)
Apr 09, 2015	115.44	116.89	115.34	116.21	1,063,141	+0.68(+0.59%)
Apr 08, 2015	115.90	116.54	114.83	115.53	1,110,165	+0.21(+0.18%)
Apr 07, 2015	115.21	116.40	115.17	115.32	1,861,135	+1.13(+0.99%)
Apr 06, 2015	110.82	114.35	110.82	114.19	2,181,980	+2.61(+2.34%)
Apr 02, 2015	110.12	111.58	111.58	111.58	1,687,367	+1.63(+1.48%)
Apr 01, 2015	109.01	109.99	107.73	109.94	1,239,396	+0.99(+0.91%)
Mar 31, 2015	108.91	110.10	108.64	108.95	752,303	-0.64(-0.58%)
Mar 30, 2015	109.99	110.29	109.30	109.59	551,945	+0.87(+0.80%)
Mar 27, 2015	109.12	110.18	107.95	108.72	678,307	-0.62(-0.57%)
Mar 26, 2015	109.26	109.94	108.74	109.34	684,470	-0.74(-0.67%)
Mar 25, 2015	110.56	111.35	110.08	110.08	1,185,945	-0.31(-0.28%)
Mar 24, 2015	110.23	110.70	109.94	110.38	784,919	-0.12(-0.10%)
Mar 23, 2015	109.91	110.90	109.88	110.50	652,686	+0.57(+0.52%)
Mar 20, 2015	109.73	110.45	109.37	109.93	1,438,742	+0.44(+0.41%)
Mar 19, 2015	109.04	110.14	108.62	109.48	1,079,159	+0.28(+0.26%)
Mar 18, 2015	106.44	109.50	106.33	109.20	1,236,311	+2.64(+2.48%)
Mar 17, 2015	106.50	107.49	106.24	106.56	944,729	-0.49(-0.46%)
Mar 16, 2015	107.39	107.80	106.48	107.06	1,047,257	-0.26(-0.24%)
Mar 13, 2015	107.08	107.74	106.42	107.31	911,702	-0.39(-0.36%)
Mar 12, 2015	105.76	107.84	105.32	107.70	1,271,527	+2.33(+2.21%)
Mar 11, 2015	107.72	108.39	105.07	105.37	1,512,421	-2.31(-2.15%)
Mar 10, 2015	108.96	108.96	106.89	107.68	1,411,418	-1.98(-1.81%)
Mar 09, 2015	108.78	109.79	108.28	109.66	1,181,834	+0.77(+0.70%)
Mar 06, 2015	110.73	111.27	108.54	108.90	1,363,413	-1.95(-1.76%)
Mar 05, 2015	111.42	111.97	110.72	110.84	768,738	-0.54(-0.48%)
Mar 04, 2015	112.08	112.29	110.97	111.38	1,379,698	-0.82(-0.73%)
Mar 03, 2015	114.30	114.30	111.97	112.20	1,091,803	-1.76(-1.54%)

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.