Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	100.77	101.20	100.35	100.58	5,265,712	-0.18(-0.18%)
May 27, 2016	100.49	100.76	100.76	100.76	2,670,300	+0.35(+0.35%)
May 26, 2016	100.44	101.00	100.28	100.41	2,503,780	+0.09(+0.09%)
May 25, 2016	100.29	100.94	100.29	100.32	2,354,235	+0.41(+0.41%)
May 24, 2016	99.49	100.36	99.42	99.91	2,953,704	+1.01(+1.02%)
May 23, 2016	98.95	99.07	98.27	98.90	2,658,813	-0.20(-0.20%)
May 20, 2016	99.15	99.89	98.67	99.10	4,312,062	+0.59(+0.60%)
May 19, 2016	98.67	98.94	97.94	98.51	3,138,885	-0.78(-0.79%)
May 18, 2016	99.45	100.50	98.79	99.29	3,340,400	-0.77(-0.77%)
May 17, 2016	101.66	101.94	99.74	100.06	4,191,014	-1.76(-1.73%)
May 16, 2016	100.05	102.08	100.05	101.82	3,469,388	+1.55(+1.55%)
May 13, 2016	101.24	101.72	99.96	100.27	3,280,548	-1.19(-1.17%)
May 12, 2016	101.78	102.28	101.15	101.46	2,866,992	-0.14(-0.14%)
May 11, 2016	102.55	102.68	101.44	101.60	2,795,901	-0.56(-0.55%)
May 10, 2016	100.30	102.42	100.20	102.16	3,671,994	+2.07(+2.07%)
May 09, 2016	100.33	101.37	99.98	100.09	3,834,217	-1.03(-1.02%)
May 06, 2016	100.26	101.29	99.81	101.12	3,745,483	+0.83(+0.83%)
May 05, 2016	101.12	101.23	99.91	100.29	3,530,415	-0.38(-0.38%)
May 04, 2016	101.39	101.78	100.23	100.67	5,628,264	-1.46(-1.43%)
May 03, 2016	103.46	103.81	101.87	102.13	4,790,492	-2.24(-2.15%)
May 02, 2016	103.89	104.90	103.54	104.37	4,222,933	+0.00(+0.00%)
Apr 29, 2016	103.53	104.94	103.53	104.37	3,054,310	+0.14(+0.13%)
Apr 28, 2016	105.15	105.59	103.70	104.23	4,669,795	-1.66(-1.57%)
Apr 27, 2016	106.32	107.07	104.88	105.89	6,338,640	+1.09(+1.04%)
Apr 26, 2016	105.45	105.77	103.62	104.80	5,514,951	-0.40(-0.38%)
Apr 25, 2016	105.19	105.20	104.28	105.20	2,768,030	-0.50(-0.47%)
Apr 22, 2016	105.73	106.31	104.93	105.70	3,061,856	+0.27(+0.26%)
Apr 21, 2016	105.56	105.96	105.25	105.43	2,628,426	-0.10(-0.09%)
Apr 20, 2016	105.42	106.11	105.20	105.53	3,823,375	+0.53(+0.50%)
Apr 19, 2016	105.60	106.28	104.51	105.00	3,850,497	-0.13(-0.12%)
Apr 18, 2016	104.63	105.34	104.03	105.13	2,809,194	+0.56(+0.54%)
Apr 15, 2016	104.47	105.16	104.21	104.57	3,764,701	-0.11(-0.11%)
Apr 14, 2016	105.00	105.43	101.90	104.68	5,217,336	+0.07(+0.07%)
Apr 13, 2016	103.63	104.75	103.61	104.61	3,664,545	+1.53(+1.48%)
Apr 12, 2016	102.29	103.48	102.29	103.08	3,188,744	+0.94(+0.92%)
Apr 11, 2016	101.58	102.93	101.11	102.14	4,583,468	+0.82(+0.81%)
Apr 08, 2016	101.44	102.35	100.96	101.32	2,755,510	+0.43(+0.43%)
Apr 07, 2016	99.90	101.41	99.67	100.89	3,844,721	+0.52(+0.52%)
Apr 06, 2016	99.59	100.54	98.42	100.37	5,070,353	+0.51(+0.51%)
Apr 05, 2016	99.75	100.35	99.34	99.86	3,120,370	-0.41(-0.41%)
Apr 04, 2016	100.30	101.18	99.80	100.27	3,707,366	+0.30(+0.30%)
Apr 01, 2016	99.39	100.46	98.82	99.97	4,038,090	-0.13(-0.13%)
Mar 31, 2016	100.08	100.42	98.99	100.10	3,832,524	-0.15(-0.15%)
Mar 30, 2016	100.82	101.00	99.90	100.25	3,010,504	+0.13(+0.13%)
Mar 29, 2016	98.41	100.32	98.08	100.12	3,766,598	+1.21(+1.22%)
Mar 28, 2016	98.96	99.29	98.65	98.91	2,279,663	-0.15(-0.15%)
Mar 24, 2016	98.15	99.06	99.06	99.06	2,847,000	-0.05(-0.05%)
Mar 23, 2016	98.77	99.47	98.28	99.11	3,235,349	+0.45(+0.46%)
Mar 22, 2016	98.68	99.27	98.31	98.66	3,510,444	-0.51(-0.51%)
Mar 21, 2016	99.08	99.60	98.79	99.17	3,996,675	+0.12(+0.12%)
Mar 18, 2016	99.21	100.29	98.82	99.05	9,506,894	+0.21(+0.21%)
Mar 17, 2016	97.82	99.27	97.39	98.84	4,166,050	+1.35(+1.38%)
Mar 16, 2016	96.20	98.00	96.00	97.49	4,598,210	+1.20(+1.25%)
Mar 15, 2016	96.06	96.70	95.88	96.29	2,750,288	-0.54(-0.56%)
Mar 14, 2016	96.30	97.37	96.29	96.83	3,974,535	+0.08(+0.08%)
Mar 11, 2016	97.18	97.65	96.47	96.75	4,031,096	+0.57(+0.59%)
Mar 10, 2016	96.60	97.08	95.05	96.18	4,807,461	-0.42(-0.43%)
Mar 09, 2016	97.32	97.48	96.40	96.60	4,158,952	-0.30(-0.31%)
Mar 08, 2016	96.14	97.49	96.12	96.90	5,354,071	-0.02(-0.02%)
Mar 07, 2016	96.55	97.46	96.05	96.92	6,307,585	-0.08(-0.08%)
Mar 04, 2016	96.17	96.90	95.78	97.00	4,674,083	+0.89(+0.93%)
Mar 03, 2016	95.20	96.15	95.07	96.11	4,597,920	+0.58(+0.61%)
Mar 02, 2016	94.76	96.00	94.50	95.53	5,446,992	+0.48(+0.50%)

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.