Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	110.23	110.52	108.12	108.92	946,732	-1.28(-1.16%)
May 27, 2016	111.21	110.20	110.20	110.20	1,094,144	-1.06(-0.96%)
May 26, 2016	112.02	112.33	110.83	111.27	1,044,024	-0.75(-0.67%)
May 25, 2016	111.31	112.25	111.31	112.02	712,482	+0.88(+0.79%)
May 24, 2016	110.53	112.05	109.68	111.14	1,009,140	+1.64(+1.50%)
May 23, 2016	107.85	110.00	107.85	109.50	859,534	+1.69(+1.57%)
May 20, 2016	106.78	108.21	106.76	107.81	1,217,935	+1.73(+1.63%)
May 19, 2016	106.76	106.99	105.57	106.08	1,021,621	-1.51(-1.40%)
May 18, 2016	107.30	108.56	106.99	107.58	532,984	-0.13(-0.12%)
May 17, 2016	107.93	108.49	106.95	107.71	788,907	-0.46(-0.42%)
May 16, 2016	108.44	109.50	108.11	108.17	908,592	+0.47(+0.43%)
May 13, 2016	107.81	108.57	107.26	107.70	638,089	-0.45(-0.41%)
May 12, 2016	108.06	109.08	107.03	108.15	904,010	+0.83(+0.77%)
May 11, 2016	109.24	109.90	107.25	107.32	901,979	-2.20(-2.01%)
May 10, 2016	108.03	109.61	107.40	109.52	1,099,915	+1.88(+1.75%)
May 09, 2016	106.41	107.97	106.27	107.64	815,968	+1.06(+1.00%)
May 06, 2016	106.41	106.97	104.79	106.58	1,042,405	-0.06(-0.06%)
May 05, 2016	105.51	106.66	104.50	106.64	1,547,477	+2.09(+2.00%)
May 04, 2016	105.62	106.28	102.10	104.56	2,462,721	-1.37(-1.29%)
May 03, 2016	105.78	106.37	101.86	105.93	2,949,090	+4.35(+4.28%)
May 02, 2016	100.83	101.97	100.18	101.58	1,047,058	+1.33(+1.33%)
Apr 29, 2016	100.77	100.99	99.16	100.24	1,080,618	-0.98(-0.97%)
Apr 28, 2016	102.34	103.35	101.10	101.22	1,077,439	-2.01(-1.95%)
Apr 27, 2016	101.92	103.51	101.86	103.23	718,432	+1.52(+1.49%)
Apr 26, 2016	102.03	102.40	100.86	101.72	754,039	+0.14(+0.14%)
Apr 25, 2016	101.37	101.67	100.90	101.58	542,556	+0.16(+0.16%)
Apr 22, 2016	100.81	101.92	100.80	101.42	668,684	+0.87(+0.86%)
Apr 21, 2016	101.74	102.08	100.48	100.55	690,057	-0.70(-0.69%)
Apr 20, 2016	100.17	102.08	99.77	101.25	914,998	+0.84(+0.83%)
Apr 19, 2016	100.88	101.45	99.86	100.41	689,019	-0.25(-0.25%)
Apr 18, 2016	99.44	100.91	99.18	100.66	442,422	+1.01(+1.01%)
Apr 15, 2016	99.32	99.76	98.98	99.66	589,607	+0.39(+0.39%)
Apr 14, 2016	99.66	99.66	98.84	99.27	885,433	-0.19(-0.19%)
Apr 13, 2016	100.07	100.19	97.84	99.45	1,514,420	+0.22(+0.23%)
Apr 12, 2016	99.17	99.56	98.51	99.23	1,182,471	+0.00(+0.00%)
Apr 11, 2016	101.59	102.11	99.16	99.23	1,175,808	-1.36(-1.35%)
Apr 08, 2016	99.58	101.52	99.58	100.59	1,306,227	+2.00(+2.03%)
Apr 07, 2016	98.69	98.89	97.87	98.59	846,495	-0.75(-0.76%)
Apr 06, 2016	98.31	100.20	98.23	99.34	1,302,068	+1.02(+1.04%)
Apr 05, 2016	97.66	98.56	97.43	98.32	960,883	-0.41(-0.42%)
Apr 04, 2016	99.69	99.69	97.93	98.73	842,287	-1.13(-1.13%)
Apr 01, 2016	98.03	100.38	97.78	99.85	1,241,541	+1.53(+1.55%)
Mar 31, 2016	98.43	99.45	97.17	98.33	1,248,203	+0.07(+0.08%)
Mar 30, 2016	98.76	99.15	97.47	98.25	713,016	-0.41(-0.42%)
Mar 29, 2016	98.00	99.43	97.80	98.66	727,996	+0.32(+0.32%)
Mar 28, 2016	97.97	98.93	97.97	98.34	662,755	+0.45(+0.46%)
Mar 24, 2016	97.24	97.90	97.90	97.90	573,665	+0.47(+0.49%)
Mar 23, 2016	97.13	98.34	96.94	97.42	811,697	-0.33(-0.33%)
Mar 22, 2016	97.31	98.14	97.03	97.75	910,480	+0.04(+0.04%)
Mar 21, 2016	98.19	98.22	97.22	97.71	724,912	-0.48(-0.48%)
Mar 18, 2016	97.72	98.41	97.39	98.19	1,426,022	+0.68(+0.70%)
Mar 17, 2016	96.14	98.05	95.97	97.51	1,170,586	+1.03(+1.07%)
Mar 16, 2016	96.22	96.62	95.43	96.47	1,075,280	+0.06(+0.06%)
Mar 15, 2016	95.77	97.11	95.28	96.42	858,648	-0.21(-0.22%)
Mar 14, 2016	96.84	97.20	95.64	96.63	1,106,412	-0.35(-0.36%)
Mar 11, 2016	97.05	97.49	95.88	96.98	790,688	+0.85(+0.88%)
Mar 10, 2016	95.93	96.63	94.92	96.14	1,000,224	+0.61(+0.64%)
Mar 09, 2016	96.15	96.17	94.61	95.52	1,241,404	+0.40(+0.42%)
Mar 08, 2016	94.85	95.98	93.71	95.12	1,340,472	-0.83(-0.86%)
Mar 07, 2016	94.37	96.09	93.96	95.95	1,206,594	+1.17(+1.24%)
Mar 04, 2016	95.82	96.20	94.33	94.78	1,348,461	-0.88(-0.92%)
Mar 03, 2016	95.47	96.09	94.28	95.66	1,176,168	+0.44(+0.46%)
Mar 02, 2016	94.23	95.46	93.42	95.22	1,263,978	+0.58(+0.61%)

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.