Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	107.47	107.48	104.77	104.82	2,879,872	-2.86(-2.66%)
May 28, 2015	108.26	108.48	107.28	107.68	1,504,709	-0.95(-0.88%)
May 27, 2015	109.03	109.51	108.53	108.63	1,871,188	+0.05(+0.04%)
May 26, 2015	109.39	109.76	107.99	108.58	1,933,719	-1.13(-1.03%)
May 22, 2015	109.60	109.71	109.71	109.71	1,049,061	-0.04(-0.04%)
May 21, 2015	109.03	110.11	108.88	109.75	1,094,956	+0.74(+0.68%)
May 20, 2015	108.76	109.37	108.44	109.01	1,069,239	+0.33(+0.30%)
May 19, 2015	110.00	110.08	107.95	108.68	1,815,668	-1.45(-1.32%)
May 18, 2015	109.87	110.22	109.27	110.14	1,182,548	+0.34(+0.31%)
May 15, 2015	110.08	110.14	108.81	109.80	1,416,523	-0.35(-0.31%)
May 14, 2015	109.97	110.28	109.51	110.14	1,371,386	+0.70(+0.64%)
May 13, 2015	109.10	109.87	109.07	109.44	1,626,625	+0.83(+0.77%)
May 12, 2015	108.67	109.28	108.14	108.61	1,440,993	-0.41(-0.37%)
May 11, 2015	108.24	109.42	108.03	109.02	1,544,651	+0.85(+0.78%)
May 08, 2015	108.37	108.82	107.78	108.17	1,693,016	+0.58(+0.54%)
May 07, 2015	106.84	107.86	106.43	107.60	1,361,957	+0.45(+0.42%)
May 06, 2015	107.67	107.96	106.68	107.14	2,100,775	+0.04(+0.04%)
May 05, 2015	108.31	109.08	107.07	107.11	3,045,148	-1.40(-1.29%)
May 04, 2015	108.48	109.41	108.25	108.50	2,535,765	-0.03(-0.03%)
May 01, 2015	107.14	108.97	106.90	108.54	3,074,472	+2.21(+2.08%)
Apr 30, 2015	105.80	106.84	105.09	106.33	2,390,017	+0.18(+0.17%)
Apr 29, 2015	105.19	106.61	104.48	106.15	2,388,901	+0.60(+0.57%)
Apr 28, 2015	104.98	105.75	103.91	105.55	3,871,882	-1.54(-1.44%)
Apr 27, 2015	105.18	107.19	105.18	107.09	2,804,087	+2.12(+2.01%)
Apr 24, 2015	104.90	105.36	103.98	104.97	2,096,820	+0.04(+0.04%)
Apr 23, 2015	105.45	105.96	104.28	104.94	1,899,757	-0.37(-0.35%)
Apr 22, 2015	104.94	105.50	103.95	105.31	1,497,785	+0.69(+0.66%)
Apr 21, 2015	104.48	105.03	103.59	104.61	1,573,573	+0.68(+0.65%)
Apr 20, 2015	103.64	104.59	103.56	103.94	2,151,243	+1.01(+0.98%)
Apr 17, 2015	103.94	104.21	102.58	102.93	2,249,182	-1.92(-1.83%)
Apr 16, 2015	105.14	105.54	104.41	104.85	1,918,850	-0.69(-0.66%)
Apr 15, 2015	103.79	105.94	103.79	105.55	1,780,520	+0.62(+0.59%)
Apr 14, 2015	104.40	105.24	103.44	104.93	1,645,340	+0.34(+0.32%)
Apr 13, 2015	104.91	105.45	104.23	104.59	1,162,423	-0.42(-0.40%)
Apr 10, 2015	103.65	105.11	103.57	105.01	2,437,021	+1.82(+1.77%)
Apr 09, 2015	103.53	104.28	102.75	103.19	3,941,419	-0.63(-0.61%)
Apr 08, 2015	104.44	104.96	103.48	103.82	2,730,953	-1.35(-1.29%)
Apr 07, 2015	106.25	106.41	105.00	105.17	1,855,830	-0.86(-0.81%)
Apr 06, 2015	105.17	106.59	104.66	106.04	1,678,871	+0.82(+0.77%)
Apr 02, 2015	105.76	105.22	105.22	105.22	3,095,243	-0.15(-0.15%)
Apr 01, 2015	106.46	106.48	105.22	105.38	1,358,174	-1.25(-1.17%)
Mar 31, 2015	106.90	106.99	106.20	106.62	1,429,562	-1.15(-1.07%)
Mar 30, 2015	106.04	108.04	106.04	107.78	1,191,993	+2.06(+1.95%)
Mar 27, 2015	105.44	105.88	104.61	105.71	1,050,332	+0.52(+0.50%)
Mar 26, 2015	104.94	106.00	104.74	105.19	1,549,582	+0.02(+0.02%)
Mar 25, 2015	107.04	107.23	105.14	105.17	1,394,414	-1.68(-1.57%)
Mar 24, 2015	107.37	107.71	106.56	106.85	1,233,047	+0.43(+0.40%)
Mar 23, 2015	106.72	107.24	106.10	106.42	1,136,313	-0.02(-0.02%)
Mar 20, 2015	106.05	106.76	105.80	106.44	1,995,902	+0.73(+0.69%)
Mar 19, 2015	106.93	106.93	105.25	105.71	1,610,895	-1.83(-1.70%)
Mar 18, 2015	106.05	107.79	105.01	107.54	2,297,593	+0.87(+0.81%)
Mar 17, 2015	107.28	107.47	106.52	106.67	1,742,237	-1.39(-1.28%)
Mar 16, 2015	107.86	108.45	107.58	108.05	1,627,066	+0.95(+0.88%)
Mar 13, 2015	107.32	107.34	105.44	107.11	1,809,142	-0.59(-0.55%)
Mar 12, 2015	106.71	107.77	106.01	107.70	2,011,505	+2.05(+1.94%)
Mar 11, 2015	106.61	106.62	105.27	105.64	1,295,061	-0.68(-0.64%)
Mar 10, 2015	107.05	107.17	106.18	106.33	1,888,605	-2.07(-1.91%)
Mar 09, 2015	107.90	108.58	107.51	108.40	1,551,569	+0.41(+0.38%)
Mar 06, 2015	108.59	109.60	107.61	107.99	2,258,520	-1.42(-1.30%)
Mar 05, 2015	110.37	110.68	109.36	109.41	2,737,063	-1.29(-1.17%)
Mar 04, 2015	111.55	111.79	109.65	110.70	3,710,746	-1.08(-0.97%)
Mar 03, 2015	111.20	112.11	110.94	111.79	8,412,558	+1.48(+1.35%)

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.