Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	102.94	103.58	102.65	103.10	36,544,852	+0.36(+0.35%)
May 27, 2016	101.81	102.74	102.74	102.74	23,719,550	+1.01(+1.00%)
May 26, 2016	102.00	102.22	101.54	101.73	16,901,508	-0.12(-0.11%)
May 25, 2016	101.58	102.11	101.38	101.84	29,543,116	+0.59(+0.58%)
May 24, 2016	99.79	101.50	99.76	101.25	45,866,396	+2.04(+2.06%)
May 23, 2016	99.31	99.86	99.07	99.21	26,459,740	-0.12(-0.12%)
May 20, 2016	97.98	99.33	97.93	99.33	41,721,808	+1.65(+1.68%)
May 19, 2016	97.76	98.41	96.82	97.68	41,100,312	-0.79(-0.81%)
May 18, 2016	97.55	99.21	97.53	98.47	40,118,984	+0.51(+0.52%)
May 17, 2016	99.41	99.89	97.51	97.96	52,063,484	-1.58(-1.59%)
May 16, 2016	98.55	99.98	98.50	99.54	30,492,180	+1.25(+1.27%)
May 13, 2016	98.67	99.46	98.04	98.29	27,339,260	-0.66(-0.66%)
May 12, 2016	99.68	99.95	98.17	98.95	38,815,124	-0.53(-0.53%)
May 11, 2016	100.50	100.65	99.40	99.48	26,327,142	-1.25(-1.24%)
May 10, 2016	100.11	100.77	99.58	100.72	20,786,170	+1.00(+1.01%)
May 09, 2016	99.44	100.31	99.18	99.72	26,129,422	+0.29(+0.29%)
May 06, 2016	98.44	99.45	98.20	99.43	28,440,372	+0.58(+0.59%)
May 05, 2016	99.65	99.81	98.71	98.85	29,266,328	-0.39(-0.40%)
May 04, 2016	99.50	100.40	98.95	99.25	34,313,324	-0.82(-0.82%)
May 03, 2016	100.90	100.91	99.45	100.07	42,305,448	-1.67(-1.64%)
May 02, 2016	101.16	101.76	100.57	101.74	24,406,528	+0.90(+0.89%)
Apr 29, 2016	101.32	101.72	100.16	100.84	37,126,288	-0.91(-0.90%)
Apr 28, 2016	102.45	103.10	101.48	101.75	29,136,282	-1.18(-1.14%)
Apr 27, 2016	102.63	103.14	102.11	102.93	27,170,398	+0.36(+0.35%)
Apr 26, 2016	101.91	102.68	101.46	102.57	34,068,960	+1.00(+0.98%)
Apr 25, 2016	102.02	102.12	101.14	101.58	18,256,196	-0.73(-0.71%)
Apr 22, 2016	101.29	102.37	101.28	102.30	32,448,964	+1.00(+0.99%)
Apr 21, 2016	101.73	102.13	101.00	101.30	22,902,502	-0.51(-0.50%)
Apr 20, 2016	101.66	102.39	101.28	101.81	23,895,066	+0.15(+0.15%)
Apr 19, 2016	101.76	102.32	101.21	101.66	25,904,130	+0.08(+0.08%)
Apr 18, 2016	100.39	101.66	100.29	101.58	21,657,834	+0.76(+0.76%)
Apr 15, 2016	100.32	100.97	100.28	100.81	23,620,246	+0.25(+0.25%)
Apr 14, 2016	100.64	101.04	100.30	100.56	28,486,166	-0.12(-0.12%)
Apr 13, 2016	99.14	100.80	99.07	100.69	45,208,740	+2.12(+2.16%)
Apr 12, 2016	97.53	98.78	97.21	98.56	27,947,380	+1.05(+1.08%)
Apr 11, 2016	98.38	99.10	97.50	97.51	28,824,482	-0.30(-0.31%)
Apr 08, 2016	98.27	98.68	97.39	97.82	29,170,210	+0.39(+0.40%)
Apr 07, 2016	98.05	98.51	96.94	97.43	37,139,204	-1.34(-1.35%)
Apr 06, 2016	97.66	98.86	97.35	98.77	31,407,664	+1.10(+1.13%)
Apr 05, 2016	98.05	98.49	97.58	97.67	36,268,364	-1.12(-1.13%)
Apr 04, 2016	99.43	99.80	98.71	98.79	24,014,146	-0.83(-0.84%)
Apr 01, 2016	98.27	99.71	98.15	99.62	33,441,904	+0.44(+0.44%)
Mar 31, 2016	99.05	99.66	98.92	99.18	31,844,100	+0.28(+0.28%)
Mar 30, 2016	99.42	99.62	98.66	98.90	39,730,872	+0.01(+0.01%)
Mar 29, 2016	95.96	98.92	95.72	98.90	52,143,064	+2.67(+2.78%)
Mar 28, 2016	96.31	96.63	95.52	96.22	23,530,234	+0.12(+0.12%)
Mar 24, 2016	95.25	96.11	96.11	96.11	34,493,632	+0.29(+0.30%)
Mar 23, 2016	97.31	97.35	95.75	95.82	43,771,380	-1.80(-1.85%)
Mar 22, 2016	97.23	98.05	96.95	97.63	26,401,976	-0.12(-0.12%)
Mar 21, 2016	97.82	98.27	97.50	97.74	33,444,412	-0.23(-0.24%)
Mar 18, 2016	97.22	98.28	97.16	97.97	40,849,088	+0.88(+0.90%)
Mar 17, 2016	95.63	97.52	95.04	97.10	46,668,284	+1.47(+1.53%)
Mar 16, 2016	94.51	95.94	94.51	95.63	42,446,808	+0.67(+0.71%)
Mar 15, 2016	95.83	95.89	94.77	94.96	38,326,624	-1.50(-1.56%)
Mar 14, 2016	96.42	96.84	96.00	96.46	27,321,528	-0.25(-0.26%)
Mar 11, 2016	95.45	96.83	95.34	96.71	37,618,576	+2.03(+2.14%)
Mar 10, 2016	95.73	96.08	93.68	94.68	54,287,500	-0.78(-0.81%)
Mar 09, 2016	95.30	95.65	94.81	95.46	28,668,014	+0.48(+0.51%)
Mar 08, 2016	96.79	96.79	94.87	94.98	51,674,096	-2.35(-2.41%)
Mar 07, 2016	95.83	97.42	95.83	97.33	43,329,340	+1.05(+1.09%)
Mar 04, 2016	95.70	96.82	95.35	96.28	42,715,536	+0.53(+0.55%)
Mar 03, 2016	94.79	95.78	94.68	95.76	31,561,442	+0.99(+1.05%)
Mar 02, 2016	93.67	94.83	93.50	94.77	27,895,666	+0.97(+1.03%)

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.