Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.65	102.27	100.93	101.60	979,755	-0.06(-0.05%)
May 27, 2016	101.72	101.65	101.65	101.65	433,984	-0.20(-0.19%)
May 26, 2016	101.20	102.08	101.09	101.85	669,122	+0.54(+0.53%)
May 25, 2016	101.57	102.06	100.69	101.31	718,499	+0.68(+0.67%)
May 24, 2016	100.09	100.94	99.20	100.64	640,031	+0.78(+0.78%)
May 23, 2016	99.84	100.18	99.30	99.86	470,485	+0.27(+0.27%)
May 20, 2016	100.49	100.65	99.37	99.59	658,174	-0.38(-0.38%)
May 19, 2016	99.34	100.02	98.86	99.97	718,359	+0.28(+0.28%)
May 18, 2016	100.19	100.68	98.99	99.69	976,139	-0.80(-0.80%)
May 17, 2016	102.53	102.75	100.12	100.49	1,057,677	-2.43(-2.36%)
May 16, 2016	102.41	103.23	102.40	102.92	475,235	+0.20(+0.20%)
May 13, 2016	103.01	103.64	102.34	102.72	574,802	-0.74(-0.71%)
May 12, 2016	103.02	103.67	102.31	103.45	967,409	+0.83(+0.80%)
May 11, 2016	102.79	103.19	102.25	102.63	1,076,212	-0.11(-0.11%)
May 10, 2016	101.66	102.78	101.54	102.74	1,013,113	+1.45(+1.43%)
May 09, 2016	101.24	101.85	100.76	101.29	585,999	+0.12(+0.12%)
May 06, 2016	100.47	101.38	99.66	101.17	953,471	+0.70(+0.69%)
May 05, 2016	100.52	101.32	100.20	100.48	683,388	+0.18(+0.18%)
May 04, 2016	99.16	100.51	98.66	100.30	958,179	+1.04(+1.05%)
May 03, 2016	99.68	100.15	98.94	99.26	723,300	-0.67(-0.67%)
May 02, 2016	99.58	100.38	99.40	99.93	1,177,036	+0.55(+0.55%)
Apr 29, 2016	99.64	100.37	98.45	99.38	874,853	-0.63(-0.63%)
Apr 28, 2016	99.65	100.52	99.47	100.01	538,205	-0.12(-0.12%)
Apr 27, 2016	99.85	100.53	99.26	100.13	598,245	+0.49(+0.49%)
Apr 26, 2016	100.04	100.88	99.54	99.64	968,166	-0.09(-0.09%)
Apr 25, 2016	98.30	100.12	97.94	99.73	878,805	+1.00(+1.01%)
Apr 22, 2016	97.61	98.80	97.30	98.73	1,193,402	+1.23(+1.26%)
Apr 21, 2016	100.34	100.34	97.26	97.50	1,809,749	-3.10(-3.08%)
Apr 20, 2016	101.13	101.54	100.58	100.60	623,914	-0.77(-0.76%)
Apr 19, 2016	101.52	102.12	101.13	101.38	1,133,103	+0.12(+0.12%)
Apr 18, 2016	100.57	101.39	100.19	101.26	917,603	+0.77(+0.76%)
Apr 15, 2016	99.83	100.57	99.37	100.49	917,570	+0.78(+0.78%)
Apr 14, 2016	100.32	100.61	99.59	99.71	1,584,472	-0.64(-0.64%)
Apr 13, 2016	100.30	100.41	99.10	100.35	1,174,729	+0.19(+0.19%)
Apr 12, 2016	99.95	100.39	99.72	100.16	469,766	+0.15(+0.15%)
Apr 11, 2016	100.41	100.89	99.98	100.01	837,875	-0.09(-0.09%)
Apr 08, 2016	100.11	100.40	99.80	100.10	650,373	+0.14(+0.14%)
Apr 07, 2016	99.18	100.27	99.82	99.96	1,185,570	+0.14(+0.14%)
Apr 06, 2016	98.57	99.83	98.41	99.82	1,566,782	+1.20(+1.21%)
Apr 05, 2016	99.73	99.90	97.94	98.62	2,552,158	-1.22(-1.22%)
Apr 04, 2016	101.79	102.38	99.38	99.84	2,518,314	-3.87(-3.74%)
Apr 01, 2016	101.06	103.81	101.06	103.72	1,213,070	+2.10(+2.06%)
Mar 31, 2016	101.79	102.03	101.47	101.62	1,342,518	-0.27(-0.26%)
Mar 30, 2016	102.11	102.17	100.73	101.89	991,899	+0.16(+0.15%)
Mar 29, 2016	101.56	102.18	101.36	101.73	782,955	+0.30(+0.29%)
Mar 28, 2016	100.78	102.22	100.78	101.43	716,665	+0.70(+0.69%)
Mar 24, 2016	100.56	100.73	100.73	100.73	720,118	-0.05(-0.05%)
Mar 23, 2016	99.94	101.06	99.27	100.78	823,483	+0.84(+0.84%)
Mar 22, 2016	100.16	100.63	99.52	99.94	844,832	-0.50(-0.50%)
Mar 21, 2016	100.33	101.28	100.27	100.44	742,841	-0.40(-0.40%)
Mar 18, 2016	101.72	101.72	100.52	100.84	1,816,475	-0.83(-0.82%)
Mar 17, 2016	100.98	102.13	100.86	101.67	1,079,650	+0.60(+0.60%)
Mar 16, 2016	100.23	101.36	99.80	101.07	745,813	+0.53(+0.53%)
Mar 15, 2016	100.55	101.54	100.34	100.54	1,116,604	-0.63(-0.62%)
Mar 14, 2016	101.07	101.07	100.55	101.17	678,418	-0.20(-0.20%)
Mar 11, 2016	100.89	101.68	100.58	101.37	993,054	+0.81(+0.80%)
Mar 10, 2016	99.86	100.78	99.59	100.56	1,080,554	+1.11(+1.12%)
Mar 09, 2016	99.32	99.93	98.62	99.45	1,337,342	+0.67(+0.68%)
Mar 08, 2016	98.80	99.56	98.35	98.78	1,942,511	-0.46(-0.47%)
Mar 07, 2016	99.58	99.84	98.86	99.24	1,131,424	-0.58(-0.58%)
Mar 04, 2016	100.02	100.35	99.26	99.82	1,024,171	-0.60(-0.60%)
Mar 03, 2016	99.79	100.58	99.08	100.42	648,827	+0.39(+0.39%)
Mar 02, 2016	99.97	100.35	98.19	100.03	978,849	-0.33(-0.33%)

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.