Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	90.62	93.60	90.61	93.15	1,740,980	+2.77(+3.06%)
May 27, 2016	89.28	90.38	90.38	90.38	1,109,500	+1.19(+1.33%)
May 26, 2016	89.05	89.93	87.24	89.19	1,325,308	-0.37(-0.41%)
May 25, 2016	88.99	89.73	88.14	89.56	1,598,630	+1.14(+1.29%)
May 24, 2016	83.70	88.44	83.62	88.42	1,503,025	+4.00(+4.74%)
May 23, 2016	84.28	85.60	83.30	84.42	1,223,830	-0.28(-0.33%)
May 20, 2016	81.03	85.00	80.55	84.70	1,659,482	+3.69(+4.55%)
May 19, 2016	80.89	82.29	80.25	81.01	1,674,371	-0.70(-0.86%)
May 18, 2016	80.27	82.25	80.27	81.71	1,934,216	+1.00(+1.24%)
May 17, 2016	81.46	82.49	80.41	80.71	2,166,702	-1.43(-1.74%)
May 16, 2016	81.64	83.22	81.38	82.14	2,075,515	+0.76(+0.93%)
May 13, 2016	81.79	83.03	81.06	81.38	1,119,962	-0.72(-0.88%)
May 12, 2016	84.24	84.83	80.58	82.10	2,047,081	-1.53(-1.83%)
May 11, 2016	88.96	89.07	83.53	83.63	1,662,746	-5.45(-6.12%)
May 10, 2016	88.58	89.10	86.26	89.08	2,095,059	+1.02(+1.16%)
May 09, 2016	85.54	88.94	85.54	88.06	1,801,055	+2.52(+2.95%)
May 06, 2016	83.23	85.66	82.95	85.54	1,999,533	+1.54(+1.83%)
May 05, 2016	81.41	84.07	80.63	84.00	1,814,625	+3.37(+4.18%)
May 04, 2016	81.98	82.91	80.31	80.63	1,907,382	-1.53(-1.86%)
May 03, 2016	82.18	83.27	80.81	82.16	2,063,372	-0.84(-1.01%)
May 02, 2016	84.24	84.70	80.62	83.00	2,165,339	-1.34(-1.59%)
Apr 29, 2016	85.90	86.23	83.40	84.34	2,887,997	-2.41(-2.78%)
Apr 28, 2016	81.24	90.25	78.84	86.75	5,463,180	+2.25(+2.66%)
Apr 27, 2016	83.79	85.76	81.80	84.50	2,614,905	+0.36(+0.43%)
Apr 26, 2016	85.80	86.02	83.29	84.14	1,689,817	-1.52(-1.77%)
Apr 25, 2016	86.26	87.45	85.03	85.66	1,460,054	-1.14(-1.31%)
Apr 22, 2016	86.36	87.38	84.08	86.80	1,278,986	-0.01(-0.01%)
Apr 21, 2016	84.39	87.49	84.10	86.81	1,731,603	+2.70(+3.21%)
Apr 20, 2016	83.72	84.90	83.25	84.11	1,492,349	+0.90(+1.08%)
Apr 19, 2016	84.00	84.78	82.61	83.21	1,667,901	-0.01(-0.01%)
Apr 18, 2016	81.42	85.90	81.42	83.22	2,495,577	+1.47(+1.80%)
Apr 15, 2016	87.42	87.60	81.02	81.75	4,163,741	-5.33(-6.12%)
Apr 14, 2016	85.13	88.08	84.73	87.08	1,319,208	+1.90(+2.23%)
Apr 13, 2016	84.04	85.64	83.20	85.18	2,128,069	+1.81(+2.17%)
Apr 12, 2016	84.79	85.19	82.54	83.37	1,832,752	-1.10(-1.30%)
Apr 11, 2016	85.96	86.79	84.06	84.47	1,412,902	-0.78(-0.91%)
Apr 08, 2016	87.29	87.98	84.18	85.25	1,539,729	-1.05(-1.22%)
Apr 07, 2016	90.31	91.78	85.93	86.30	2,797,591	-5.01(-5.49%)
Apr 06, 2016	83.82	91.76	83.70	91.31	3,460,260	+7.15(+8.50%)
Apr 05, 2016	82.54	86.47	81.52	84.16	2,848,975	+1.29(+1.56%)
Apr 04, 2016	79.81	84.40	79.19	82.87	2,743,979	+3.72(+4.70%)
Apr 01, 2016	79.02	79.25	75.92	79.15	3,638,695	-0.34(-0.43%)
Mar 31, 2016	78.72	82.10	77.81	79.49	3,259,399	+1.09(+1.39%)
Mar 30, 2016	80.11	81.99	77.69	78.40	1,729,513	-0.84(-1.06%)
Mar 29, 2016	78.49	79.37	76.79	79.24	1,742,088	+0.54(+0.69%)
Mar 28, 2016	80.85	81.26	77.67	78.70	1,508,397	-1.88(-2.33%)
Mar 24, 2016	79.71	80.58	80.58	80.58	1,888,300	+0.43(+0.54%)
Mar 23, 2016	86.00	86.00	80.00	80.15	2,196,777	-6.63(-7.64%)
Mar 22, 2016	83.65	86.91	83.31	86.78	1,785,093	+2.76(+3.28%)
Mar 21, 2016	82.01	84.75	81.52	84.02	1,784,542	+1.50(+1.82%)
Mar 18, 2016	79.74	83.14	78.47	82.52	3,768,290	+3.34(+4.22%)
Mar 17, 2016	79.33	80.09	75.90	79.18	2,657,969	-0.12(-0.15%)
Mar 16, 2016	82.06	83.34	77.51	79.30	2,957,022	-3.53(-4.26%)
Mar 15, 2016	84.55	85.41	82.25	82.83	1,762,560	-2.76(-3.22%)
Mar 14, 2016	86.11	86.96	83.98	85.59	2,014,263	-0.67(-0.78%)
Mar 11, 2016	83.82	86.34	83.03	86.26	1,715,925	+3.98(+4.84%)
Mar 10, 2016	85.16	85.43	81.16	82.28	2,456,771	-2.35(-2.78%)
Mar 09, 2016	87.45	87.45	84.35	84.63	2,201,846	-2.28(-2.62%)
Mar 08, 2016	90.63	90.89	85.05	86.91	2,776,549	-4.04(-4.44%)
Mar 07, 2016	87.36	91.00	85.94	90.95	1,647,733	+2.59(+2.93%)
Mar 04, 2016	89.91	90.19	87.92	88.36	1,703,397	-1.09(-1.22%)
Mar 03, 2016	92.25	93.00	89.10	89.45	1,575,719	-3.07(-3.32%)
Mar 02, 2016	88.94	93.42	88.75	92.52	2,779,440	+2.95(+3.29%)

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.