Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	103.77	104.12	102.91	103.36	974,971	-0.33(-0.31%)
May 28, 2015	102.15	104.69	102.15	103.69	701,216	+1.06(+1.03%)
May 27, 2015	102.72	104.32	102.13	102.63	825,849	-0.22(-0.21%)
May 26, 2015	104.39	104.83	102.64	102.85	989,928	-2.00(-1.90%)
May 22, 2015	104.47	104.84	104.84	104.84	528,043	+0.32(+0.30%)
May 21, 2015	103.30	104.58	103.15	104.53	466,752	+0.89(+0.86%)
May 20, 2015	103.55	104.25	102.99	103.64	499,446	+0.37(+0.35%)
May 19, 2015	104.03	104.51	102.28	103.27	890,156	-0.95(-0.91%)
May 18, 2015	103.85	104.64	103.11	104.22	609,572	+0.63(+0.61%)
May 15, 2015	101.95	103.97	101.75	103.59	775,306	+1.87(+1.83%)
May 14, 2015	102.23	102.44	100.84	101.73	947,116	+0.00(+0.00%)
May 13, 2015	103.09	103.20	101.25	101.73	1,033,713	-1.40(-1.36%)
May 12, 2015	103.67	105.11	103.10	103.13	653,542	-1.23(-1.18%)
May 11, 2015	104.54	104.89	103.85	104.36	499,946	-0.37(-0.35%)
May 08, 2015	105.05	105.81	104.58	104.73	586,555	+0.55(+0.53%)
May 07, 2015	103.74	104.30	102.62	104.18	570,746	+0.49(+0.48%)
May 06, 2015	104.37	104.37	102.48	103.68	910,925	-0.70(-0.67%)
May 05, 2015	104.61	104.89	103.85	104.38	756,392	+0.06(+0.06%)
May 04, 2015	102.84	104.45	102.76	104.32	831,879	+1.74(+1.69%)
May 01, 2015	102.67	103.04	101.61	102.59	1,318,582	+0.53(+0.52%)
Apr 30, 2015	101.62	102.77	101.23	102.05	829,518	+0.45(+0.45%)
Apr 29, 2015	101.62	102.32	101.02	101.60	696,289	-0.35(-0.34%)
Apr 28, 2015	102.21	103.11	101.84	101.94	589,076	-0.78(-0.76%)
Apr 27, 2015	103.41	104.09	102.61	102.72	727,704	-0.39(-0.38%)
Apr 24, 2015	104.35	104.68	102.88	103.12	498,810	-0.85(-0.82%)
Apr 23, 2015	102.01	104.80	101.64	103.97	920,280	+1.94(+1.90%)
Apr 22, 2015	102.52	102.67	101.96	102.03	649,518	-0.39(-0.38%)
Apr 21, 2015	102.56	103.17	102.27	102.42	687,404	-0.03(-0.03%)
Apr 20, 2015	103.31	103.31	102.09	102.45	1,276,382	+0.01(+0.01%)
Apr 17, 2015	104.79	104.87	102.18	102.44	1,794,307	-3.85(-3.62%)
Apr 16, 2015	107.39	108.60	106.14	106.29	810,799	-1.26(-1.18%)
Apr 15, 2015	108.62	108.90	107.33	107.55	1,013,801	-0.82(-0.76%)
Apr 14, 2015	107.45	108.51	107.22	108.37	1,313,406	+0.85(+0.79%)
Apr 13, 2015	108.85	108.85	107.19	107.52	954,094	-1.47(-1.35%)
Apr 10, 2015	109.58	109.91	108.31	108.99	967,259	-0.64(-0.59%)
Apr 09, 2015	109.69	110.57	109.11	109.64	982,025	+0.28(+0.25%)
Apr 08, 2015	109.82	110.00	108.94	109.36	1,244,376	-0.30(-0.27%)
Apr 07, 2015	107.90	109.83	107.67	109.66	1,233,248	+1.68(+1.55%)
Apr 06, 2015	105.44	108.48	105.33	107.98	1,288,880	+1.86(+1.75%)
Apr 02, 2015	106.15	106.12	106.12	106.12	1,507,423	+0.07(+0.07%)
Apr 01, 2015	105.34	106.10	104.38	106.05	1,412,052	+0.83(+0.79%)
Mar 31, 2015	103.55	106.34	103.27	105.22	1,420,860	+1.18(+1.14%)
Mar 30, 2015	103.39	104.97	102.80	104.04	1,012,321	+1.43(+1.39%)
Mar 27, 2015	104.25	104.26	100.92	102.61	2,191,924	-0.64(-0.62%)
Mar 26, 2015	103.36	105.77	100.89	103.25	3,712,734	+0.52(+0.51%)
Mar 25, 2015	102.22	103.89	101.88	102.72	2,650,025	+0.44(+0.43%)
Mar 24, 2015	102.73	102.93	101.53	102.28	1,177,140	-0.19(-0.18%)
Mar 23, 2015	101.29	103.96	101.22	102.47	1,511,929	+1.31(+1.30%)
Mar 20, 2015	100.41	101.67	100.41	101.15	1,315,137	+0.80(+0.80%)
Mar 19, 2015	99.85	100.71	99.30	100.35	1,474,249	+0.46(+0.46%)
Mar 18, 2015	96.77	100.74	96.71	99.89	2,101,560	+2.83(+2.92%)
Mar 17, 2015	92.97	97.18	92.62	97.06	2,590,338	+3.89(+4.18%)
Mar 16, 2015	96.22	97.46	92.87	93.17	2,750,813	-2.91(-3.03%)
Mar 13, 2015	96.27	97.46	95.66	96.08	1,537,866	-0.55(-0.57%)
Mar 12, 2015	95.96	97.69	95.30	96.63	2,196,164	+0.87(+0.91%)
Mar 11, 2015	99.00	99.65	95.26	95.76	1,979,073	-2.91(-2.95%)
Mar 10, 2015	100.37	100.37	98.21	98.68	2,132,758	-2.75(-2.71%)
Mar 09, 2015	101.47	101.67	100.60	101.42	1,250,178	-0.02(-0.02%)
Mar 06, 2015	103.82	104.22	101.11	101.44	1,602,756	-2.71(-2.60%)
Mar 05, 2015	104.81	105.03	103.97	104.15	691,482	-0.29(-0.27%)
Mar 04, 2015	104.31	105.14	103.89	104.43	1,053,900	-0.07(-0.07%)
Mar 03, 2015	103.19	104.91	102.94	104.50	2,086,295	-0.90(-0.85%)

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.