Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	108.49	110.40	108.09	109.26	142,269	+0.71(+0.65%)
May 27, 2016	107.98	108.55	108.55	108.55	85,400	+0.50(+0.46%)
May 26, 2016	109.16	109.49	107.62	108.05	138,097	-0.98(-0.90%)
May 25, 2016	108.75	109.76	108.48	109.03	117,088	+1.02(+0.94%)
May 24, 2016	107.42	109.00	106.38	108.01	110,710	+1.40(+1.31%)
May 23, 2016	106.71	107.36	105.87	106.61	113,414	-0.34(-0.32%)
May 20, 2016	103.69	107.00	103.41	106.95	88,518	+3.60(+3.48%)
May 19, 2016	103.08	104.99	101.03	103.35	107,135	-1.01(-0.97%)
May 18, 2016	106.00	106.56	103.13	104.36	102,694	-1.69(-1.59%)
May 17, 2016	106.05	106.68	105.16	106.05	169,213	+0.03(+0.03%)
May 16, 2016	104.70	107.19	104.66	106.02	135,745	+1.02(+0.97%)
May 13, 2016	105.24	106.37	103.27	105.00	191,330	+1.39(+1.34%)
May 12, 2016	105.28	105.70	101.89	103.61	122,470	-1.66(-1.58%)
May 11, 2016	104.82	105.59	104.82	105.27	214,533	-0.11(-0.10%)
May 10, 2016	105.01	105.89	104.97	105.38	105,769	+0.67(+0.64%)
May 09, 2016	104.71	104.96	103.29	104.71	153,988	-0.27(-0.26%)
May 06, 2016	104.44	105.44	104.22	104.98	62,114	-0.01(-0.01%)
May 05, 2016	106.15	107.64	104.44	104.99	128,085	-0.56(-0.53%)
May 04, 2016	104.83	106.17	103.89	105.55	148,075	-0.10(-0.09%)
May 03, 2016	105.75	107.64	104.10	105.65	133,656	-0.82(-0.77%)
May 02, 2016	107.04	109.83	105.90	106.47	132,454	+1.30(+1.24%)
Apr 29, 2016	105.38	106.75	104.26	105.17	125,869	-0.72(-0.68%)
Apr 28, 2016	109.09	109.09	105.20	105.89	168,664	-3.94(-3.59%)
Apr 27, 2016	108.72	110.45	108.72	109.83	142,305	+0.72(+0.66%)
Apr 26, 2016	106.87	109.88	105.57	109.11	203,405	+2.63(+2.47%)
Apr 25, 2016	105.74	106.68	105.40	106.48	203,862	+0.86(+0.81%)
Apr 22, 2016	102.85	105.62	102.85	105.62	199,771	+2.77(+2.69%)
Apr 21, 2016	103.33	103.77	102.50	102.85	142,665	-0.05(-0.05%)
Apr 20, 2016	102.89	103.41	102.03	102.90	230,871	-0.01(-0.01%)
Apr 19, 2016	103.64	103.95	101.88	102.91	157,937	+0.03(+0.03%)
Apr 18, 2016	102.00	103.22	101.68	102.88	153,547	+0.10(+0.10%)
Apr 15, 2016	103.84	103.84	102.68	102.78	163,842	-1.20(-1.15%)
Apr 14, 2016	104.55	105.32	103.47	103.98	176,517	-0.80(-0.76%)
Apr 13, 2016	102.94	105.05	102.80	104.78	186,715	+2.15(+2.09%)
Apr 12, 2016	101.96	102.73	100.86	102.63	146,736	+1.08(+1.06%)
Apr 11, 2016	100.90	103.20	100.82	101.55	190,112	+1.54(+1.54%)
Apr 08, 2016	99.42	101.07	98.80	100.01	129,723	+1.58(+1.61%)
Apr 07, 2016	102.00	102.64	98.01	98.43	154,596	-4.66(-4.52%)
Apr 06, 2016	101.94	103.19	101.50	103.09	133,025	+1.29(+1.27%)
Apr 05, 2016	102.34	103.56	101.26	101.80	231,768	-1.76(-1.70%)
Apr 04, 2016	103.48	104.28	102.61	103.56	184,916	+0.00(+0.00%)
Apr 01, 2016	104.66	104.66	101.05	103.56	312,198	-2.33(-2.20%)
Mar 31, 2016	102.87	106.30	101.28	105.89	226,695	+2.76(+2.68%)
Mar 30, 2016	101.84	104.24	101.02	103.13	196,790	+2.27(+2.25%)
Mar 29, 2016	99.53	101.02	99.17	100.86	156,807	+0.71(+0.71%)
Mar 28, 2016	101.06	101.94	99.31	100.15	123,997	-0.82(-0.81%)
Mar 24, 2016	99.15	100.97	100.97	100.97	193,900	+0.85(+0.85%)
Mar 23, 2016	103.47	104.44	100.06	100.12	175,757	-4.82(-4.59%)
Mar 22, 2016	105.18	106.12	103.79	104.94	222,808	-1.16(-1.09%)
Mar 21, 2016	104.91	106.19	101.94	106.10	158,674	+1.13(+1.08%)
Mar 18, 2016	106.39	108.06	103.87	104.97	250,718	-1.13(-1.07%)
Mar 17, 2016	98.69	107.72	98.69	106.10	339,479	+8.67(+8.90%)
Mar 16, 2016	97.28	97.80	95.44	97.43	177,799	-0.32(-0.33%)
Mar 15, 2016	98.00	98.49	97.00	97.75	205,613	-1.05(-1.06%)
Mar 14, 2016	98.73	99.24	97.06	98.80	159,679	-0.37(-0.37%)
Mar 11, 2016	97.20	99.80	96.93	99.17	128,269	+2.88(+2.99%)
Mar 10, 2016	100.45	100.45	94.10	96.29	166,661	-2.80(-2.83%)
Mar 09, 2016	97.00	99.98	96.36	99.09	142,996	+2.56(+2.65%)
Mar 08, 2016	99.64	100.21	96.11	96.53	158,518	-3.69(-3.68%)
Mar 07, 2016	100.42	101.37	98.65	100.22	180,879	-0.58(-0.58%)
Mar 04, 2016	101.28	101.49	99.41	100.80	155,210	-0.24(-0.24%)
Mar 03, 2016	97.98	101.16	97.38	101.04	178,155	+2.91(+2.97%)
Mar 02, 2016	95.50	98.25	95.08	98.13	117,216	+2.51(+2.62%)

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.