Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.80	102.42	101.09	101.86	681,712	+2.78(+2.80%)
May 27, 2016	100.28	99.08	99.08	99.08	423,949	-1.65(-1.64%)
May 26, 2016	101.08	101.21	100.54	100.74	376,635	-0.34(-0.34%)
May 25, 2016	100.13	101.22	99.92	101.08	783,703	+1.95(+1.97%)
May 24, 2016	98.43	99.60	97.91	99.13	865,505	+1.07(+1.09%)
May 23, 2016	98.82	98.82	97.97	98.06	454,696	-1.04(-1.05%)
May 20, 2016	99.12	99.57	98.90	99.10	346,006	+0.98(+1.00%)
May 19, 2016	98.08	98.37	97.74	98.12	408,716	-1.89(-1.89%)
May 18, 2016	99.09	100.49	99.03	100.01	380,061	+0.91(+0.91%)
May 17, 2016	99.50	99.84	98.99	99.10	310,714	-0.21(-0.21%)
May 16, 2016	98.67	99.61	98.62	99.31	327,114	+1.01(+1.03%)
May 13, 2016	98.74	99.33	98.20	98.30	377,206	-1.57(-1.57%)
May 12, 2016	96.97	100.46	99.15	99.86	1,059,064	+2.90(+2.99%)
May 11, 2016	99.80	100.19	96.55	96.97	1,260,676	-6.28(-6.09%)
May 10, 2016	102.59	103.25	102.46	103.25	491,089	+2.18(+2.15%)
May 09, 2016	101.91	102.09	100.80	101.07	365,641	+0.64(+0.64%)
May 06, 2016	100.06	100.55	99.68	100.43	287,375	+0.68(+0.68%)
May 05, 2016	99.74	99.93	99.16	99.75	382,973	+0.64(+0.65%)
May 04, 2016	100.16	100.16	99.08	99.11	355,797	-0.82(-0.82%)
May 03, 2016	100.15	100.39	99.09	99.93	320,374	-1.00(-1.00%)
May 02, 2016	100.98	101.19	100.43	100.94	342,075	+0.76(+0.76%)
Apr 29, 2016	101.15	101.22	99.90	100.18	504,233	-1.24(-1.22%)
Apr 28, 2016	102.07	103.09	101.27	101.42	751,413	-3.36(-3.21%)
Apr 27, 2016	104.17	105.04	103.93	104.78	275,194	-0.94(-0.89%)
Apr 26, 2016	105.74	105.82	105.16	105.71	256,304	-0.02(-0.02%)
Apr 25, 2016	105.91	106.29	105.10	105.73	312,222	-0.11(-0.10%)
Apr 22, 2016	105.36	105.96	105.07	105.84	480,873	+1.98(+1.91%)
Apr 21, 2016	103.96	104.28	103.67	103.86	315,230	+0.58(+0.56%)
Apr 20, 2016	103.15	103.75	102.60	103.28	265,254	+0.15(+0.14%)
Apr 19, 2016	103.53	103.80	102.89	103.13	255,782	+1.32(+1.30%)
Apr 18, 2016	100.47	101.99	100.47	101.81	306,472	-0.31(-0.31%)
Apr 15, 2016	102.94	102.94	101.94	102.13	405,355	-1.26(-1.22%)
Apr 14, 2016	103.43	103.81	103.22	103.39	412,701	+0.69(+0.67%)
Apr 13, 2016	102.21	102.75	101.94	102.70	638,434	+2.64(+2.64%)
Apr 12, 2016	99.71	100.44	99.51	100.06	531,372	+3.10(+3.20%)
Apr 11, 2016	97.05	97.61	96.83	96.96	1,003,693	-2.20(-2.22%)
Apr 08, 2016	99.19	99.59	98.90	99.15	524,930	+2.35(+2.43%)
Apr 07, 2016	97.72	97.76	96.34	96.80	555,982	-1.22(-1.25%)
Apr 06, 2016	97.42	98.13	96.91	98.02	499,872	+0.76(+0.78%)
Apr 05, 2016	96.76	98.07	96.64	97.26	1,174,264	-2.60(-2.60%)
Apr 04, 2016	100.14	100.34	99.40	99.86	1,008,720	-2.13(-2.09%)
Apr 01, 2016	101.92	102.47	101.47	101.99	539,873	-2.74(-2.62%)
Mar 31, 2016	104.82	105.17	104.53	104.73	390,333	-1.26(-1.19%)
Mar 30, 2016	106.38	106.48	105.84	105.99	328,465	-0.74(-0.69%)
Mar 29, 2016	106.38	106.80	105.73	106.73	351,110	+1.65(+1.57%)
Mar 28, 2016	104.89	105.46	104.50	105.08	465,472	+2.29(+2.23%)
Mar 24, 2016	102.85	102.79	102.79	102.79	413,545	-1.72(-1.65%)
Mar 23, 2016	104.87	105.37	104.51	104.51	301,059	-0.48(-0.46%)
Mar 22, 2016	104.52	105.69	104.18	104.99	329,612	+1.41(+1.36%)
Mar 21, 2016	102.87	103.86	102.87	103.58	457,332	+0.52(+0.51%)
Mar 18, 2016	102.75	103.38	102.28	103.06	636,691	-1.29(-1.23%)
Mar 17, 2016	103.34	104.87	102.90	104.34	366,936	+0.38(+0.36%)
Mar 16, 2016	102.93	104.19	102.57	103.97	354,773	+0.31(+0.30%)
Mar 15, 2016	103.84	103.85	102.91	103.66	419,163	-1.67(-1.59%)
Mar 14, 2016	105.62	105.85	105.19	105.33	260,222	-0.30(-0.28%)
Mar 11, 2016	105.05	105.65	104.93	105.63	224,149	+2.11(+2.04%)
Mar 10, 2016	105.14	105.36	102.63	103.52	665,046	+0.80(+0.78%)
Mar 09, 2016	103.31	103.36	102.28	102.72	209,672	+0.42(+0.41%)
Mar 08, 2016	102.98	103.15	102.11	102.30	475,269	-2.02(-1.94%)
Mar 07, 2016	103.67	104.94	103.51	104.32	771,369	-1.59(-1.50%)
Mar 04, 2016	105.92	106.26	105.38	105.91	211,706	+0.95(+0.90%)
Mar 03, 2016	104.11	104.96	104.06	104.96	299,194	+1.53(+1.48%)
Mar 02, 2016	103.30	103.73	102.98	103.43	285,179	+0.56(+0.55%)

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.