Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	108.54	109.03	107.20	107.53	958,475	-1.19(-1.10%)
May 28, 2015	107.78	109.63	107.19	108.72	1,274,382	+2.96(+2.80%)
May 27, 2015	105.57	106.97	105.37	105.76	928,081	-0.15(-0.14%)
May 26, 2015	109.28	109.37	105.89	105.91	1,442,672	-3.78(-3.45%)
May 22, 2015	108.64	109.69	109.69	109.69	821,861	+1.24(+1.14%)
May 21, 2015	108.05	108.66	107.78	108.46	1,066,847	+0.12(+0.11%)
May 20, 2015	108.05	109.14	107.87	108.34	1,280,223	+0.57(+0.53%)
May 19, 2015	109.15	109.47	107.49	107.77	1,084,824	-1.51(-1.38%)
May 18, 2015	109.98	110.75	109.11	109.28	914,095	-0.48(-0.44%)
May 15, 2015	108.66	110.58	108.42	109.76	1,115,571	+1.17(+1.08%)
May 14, 2015	107.41	109.43	105.36	108.59	1,971,627	+2.07(+1.94%)
May 13, 2015	106.78	111.14	105.78	106.52	3,942,292	-3.31(-3.02%)
May 12, 2015	110.21	111.10	109.16	109.84	2,211,058	-1.19(-1.07%)
May 11, 2015	110.70	111.80	110.46	111.02	1,288,373	+0.21(+0.19%)
May 08, 2015	111.32	112.05	110.69	110.82	905,591	+0.26(+0.23%)
May 07, 2015	110.69	111.07	109.82	110.56	754,055	+0.12(+0.10%)
May 06, 2015	111.58	111.72	110.25	110.45	730,905	-1.20(-1.08%)
May 05, 2015	111.54	112.28	110.82	111.65	754,263	-0.45(-0.40%)
May 04, 2015	112.23	112.85	111.62	112.10	831,918	-0.14(-0.12%)
May 01, 2015	110.59	112.68	110.45	112.24	895,300	+2.23(+2.03%)
Apr 30, 2015	110.50	110.94	109.08	110.01	1,011,858	-0.54(-0.49%)
Apr 29, 2015	110.87	111.07	109.60	110.55	1,037,397	-0.65(-0.59%)
Apr 28, 2015	111.11	112.28	110.17	111.20	635,002	-0.69(-0.62%)
Apr 27, 2015	112.31	112.92	111.58	111.90	550,559	-0.63(-0.56%)
Apr 24, 2015	113.22	114.06	112.17	112.53	576,227	-0.74(-0.66%)
Apr 23, 2015	112.89	114.35	112.43	113.27	709,673	+0.81(+0.72%)
Apr 22, 2015	112.66	112.66	111.59	112.47	746,675	+0.36(+0.32%)
Apr 21, 2015	113.08	113.66	110.95	112.10	921,404	-0.83(-0.73%)
Apr 20, 2015	111.39	113.47	111.18	112.93	862,043	+2.61(+2.37%)
Apr 17, 2015	112.28	112.76	110.05	110.31	948,614	-2.92(-2.58%)
Apr 16, 2015	113.61	113.93	112.66	113.23	832,966	-0.21(-0.18%)
Apr 15, 2015	113.79	114.10	113.36	113.44	762,832	+0.40(+0.35%)
Apr 14, 2015	113.25	113.78	112.78	113.04	613,708	-0.36(-0.32%)
Apr 13, 2015	113.53	113.79	112.80	113.41	803,453	-0.49(-0.43%)
Apr 10, 2015	115.38	115.56	113.08	113.89	1,112,852	-1.76(-1.53%)
Apr 09, 2015	114.89	116.33	114.79	115.66	1,068,193	+0.68(+0.59%)
Apr 08, 2015	115.35	115.99	114.29	114.98	1,115,440	+0.21(+0.18%)
Apr 07, 2015	114.67	115.85	114.63	114.78	1,869,979	+1.13(+0.99%)
Apr 06, 2015	110.30	113.81	110.30	113.64	2,192,348	+2.60(+2.34%)
Apr 02, 2015	109.60	111.05	111.05	111.05	1,695,385	+1.62(+1.49%)
Apr 01, 2015	108.49	109.47	107.22	109.42	1,245,285	+0.99(+0.91%)
Mar 31, 2015	108.39	109.58	108.13	108.43	755,878	-0.64(-0.58%)
Mar 30, 2015	109.47	109.77	108.78	109.07	554,567	+0.87(+0.80%)
Mar 27, 2015	108.61	109.66	107.44	108.20	681,530	-0.62(-0.57%)
Mar 26, 2015	108.74	109.42	108.23	108.82	687,722	-0.73(-0.67%)
Mar 25, 2015	110.03	110.82	109.56	109.56	1,191,580	-0.30(-0.28%)
Mar 24, 2015	109.71	110.18	109.42	109.86	788,649	-0.11(-0.10%)
Mar 23, 2015	109.39	110.37	109.36	109.97	655,787	+0.57(+0.52%)
Mar 20, 2015	109.21	109.93	108.85	109.41	1,445,578	+0.44(+0.41%)
Mar 19, 2015	108.52	109.62	108.10	108.97	1,084,287	+0.28(+0.26%)
Mar 18, 2015	105.93	108.98	105.83	108.69	1,242,185	+2.63(+2.48%)
Mar 17, 2015	105.99	106.98	105.74	106.06	949,218	-0.49(-0.46%)
Mar 16, 2015	106.89	107.29	105.97	106.55	1,052,233	-0.25(-0.24%)
Mar 13, 2015	106.57	107.23	105.92	106.80	916,034	-0.39(-0.36%)
Mar 12, 2015	105.26	107.33	104.82	107.19	1,277,569	+2.32(+2.21%)
Mar 11, 2015	107.21	107.88	104.57	104.87	1,519,608	-2.30(-2.15%)
Mar 10, 2015	108.45	108.45	106.39	107.17	1,418,125	-1.97(-1.81%)
Mar 09, 2015	108.27	109.27	107.77	109.15	1,187,449	+0.76(+0.70%)
Mar 06, 2015	110.20	110.74	108.03	108.38	1,369,892	-1.94(-1.76%)
Mar 05, 2015	110.89	111.45	110.20	110.32	772,391	-0.53(-0.48%)
Mar 04, 2015	111.55	111.76	110.44	110.85	1,386,254	-0.81(-0.73%)
Mar 03, 2015	113.75	113.75	111.44	111.67	1,096,991	-1.75(-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.