Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	108.34	108.34	106.72	107.08	1,627,738	-1.00(-0.93%)
May 27, 2016	107.95	108.08	108.08	108.08	966,691	+0.13(+0.12%)
May 26, 2016	108.55	108.77	107.81	107.95	926,293	-0.29(-0.27%)
May 25, 2016	108.67	109.14	108.17	108.25	1,226,207	-0.04(-0.03%)
May 24, 2016	107.00	108.63	105.05	108.28	1,084,379	+1.56(+1.46%)
May 23, 2016	106.64	107.02	106.12	106.72	743,277	+0.12(+0.11%)
May 20, 2016	106.69	107.39	106.30	106.60	1,900,879	+0.51(+0.48%)
May 19, 2016	105.82	106.19	105.02	106.09	1,033,027	+0.14(+0.13%)
May 18, 2016	106.54	106.99	105.46	105.95	1,197,728	-0.93(-0.87%)
May 17, 2016	107.50	107.93	106.69	106.89	1,195,022	-1.03(-0.96%)
May 16, 2016	106.16	108.11	106.16	107.92	1,078,288	+1.95(+1.84%)
May 13, 2016	106.95	107.13	105.68	105.96	1,194,956	-1.01(-0.95%)
May 12, 2016	107.12	107.54	106.49	106.98	1,034,032	+0.51(+0.48%)
May 11, 2016	106.90	107.31	106.40	106.47	1,168,586	-0.49(-0.46%)
May 10, 2016	105.99	107.01	105.88	106.96	944,008	+1.50(+1.42%)
May 09, 2016	106.47	106.56	105.27	105.46	1,188,973	-1.44(-1.35%)
May 06, 2016	104.99	107.16	104.42	106.90	1,562,409	+1.84(+1.75%)
May 05, 2016	105.32	105.88	104.32	105.07	1,358,748	-0.25(-0.23%)
May 04, 2016	102.96	105.65	102.57	105.31	2,230,192	+1.57(+1.51%)
May 03, 2016	106.73	106.74	102.92	103.74	2,911,785	-0.62(-0.60%)
May 02, 2016	104.55	105.16	103.99	104.36	2,224,264	-0.65(-0.62%)
Apr 29, 2016	104.89	105.37	104.22	105.01	1,452,645	-0.29(-0.28%)
Apr 28, 2016	105.36	105.70	104.75	105.31	1,966,675	-1.23(-1.16%)
Apr 27, 2016	105.95	106.77	105.53	106.54	946,217	+0.63(+0.59%)
Apr 26, 2016	106.16	106.29	105.58	105.91	930,280	+0.21(+0.20%)
Apr 25, 2016	105.85	106.25	105.39	105.70	1,173,240	-0.47(-0.44%)
Apr 22, 2016	105.53	106.57	105.32	106.16	1,152,052	+0.87(+0.82%)
Apr 21, 2016	105.80	106.55	105.13	105.30	897,192	-0.26(-0.24%)
Apr 20, 2016	105.76	105.94	104.88	105.55	1,184,184	-0.43(-0.40%)
Apr 19, 2016	105.61	106.04	105.20	105.98	840,543	+0.79(+0.75%)
Apr 18, 2016	104.60	105.24	104.25	105.20	1,164,449	+0.16(+0.15%)
Apr 15, 2016	105.58	105.58	104.51	105.04	1,698,908	-0.42(-0.40%)
Apr 14, 2016	104.48	105.93	104.19	105.46	1,471,327	+1.22(+1.17%)
Apr 13, 2016	103.20	104.30	102.95	104.24	1,653,011	+1.41(+1.37%)
Apr 12, 2016	101.84	103.15	101.83	102.83	969,334	+1.02(+1.00%)
Apr 11, 2016	102.34	103.01	101.79	101.81	765,232	-0.15(-0.14%)
Apr 08, 2016	102.38	103.35	101.64	101.95	897,915	+0.82(+0.81%)
Apr 07, 2016	102.05	102.35	100.88	101.13	1,114,180	-1.49(-1.45%)
Apr 06, 2016	101.60	102.71	100.89	102.62	1,029,416	+0.97(+0.95%)
Apr 05, 2016	101.62	102.32	101.35	101.65	719,211	-0.71(-0.70%)
Apr 04, 2016	102.27	103.04	102.01	102.36	1,400,500	-0.31(-0.30%)
Apr 01, 2016	100.89	102.90	100.31	102.68	1,484,364	+0.82(+0.81%)
Mar 31, 2016	102.86	103.57	101.43	101.85	1,411,465	-0.82(-0.80%)
Mar 30, 2016	102.37	103.41	102.22	102.68	1,075,283	+0.88(+0.86%)
Mar 29, 2016	100.58	101.88	100.25	101.80	963,097	+0.79(+0.78%)
Mar 28, 2016	100.95	101.59	100.08	101.01	1,215,410	+0.06(+0.06%)
Mar 24, 2016	99.80	100.95	100.95	100.95	1,166,840	+0.48(+0.48%)
Mar 23, 2016	100.69	101.30	100.11	100.47	983,519	-0.51(-0.51%)
Mar 22, 2016	98.68	102.16	98.68	100.98	2,238,294	+1.44(+1.45%)
Mar 21, 2016	98.76	100.17	98.48	99.53	1,471,163	+0.77(+0.78%)
Mar 18, 2016	98.84	99.93	98.40	98.77	2,615,123	+0.27(+0.28%)
Mar 17, 2016	96.84	98.71	96.84	98.49	1,929,491	+1.80(+1.86%)
Mar 16, 2016	94.94	97.20	94.56	96.69	1,279,931	+1.66(+1.75%)
Mar 15, 2016	93.86	95.16	93.51	95.03	1,488,941	+0.92(+0.98%)
Mar 14, 2016	95.24	95.24	94.00	94.11	2,363,645	-3.03(-3.12%)
Mar 11, 2016	96.82	97.56	96.77	97.14	1,095,544	+1.32(+1.38%)
Mar 10, 2016	95.43	96.73	94.56	95.82	1,800,483	+0.95(+1.00%)
Mar 09, 2016	95.34	95.88	94.60	94.87	2,437,638	-0.05(-0.06%)
Mar 08, 2016	95.53	95.94	94.86	94.92	1,496,600	-1.53(-1.59%)
Mar 07, 2016	96.22	97.10	95.83	96.45	1,261,523	-0.34(-0.35%)
Mar 04, 2016	96.22	97.51	95.39	96.79	1,357,376	+0.99(+1.04%)
Mar 03, 2016	95.33	96.02	95.09	95.80	1,279,113	+0.51(+0.53%)
Mar 02, 2016	95.83	96.24	94.76	95.29	1,522,369	-1.07(-1.11%)

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.