Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	103.52	104.08	103.16	103.77	210,025	+0.59(+0.57%)
May 27, 2016	102.58	103.19	103.19	103.19	132,195	+0.79(+0.77%)
May 26, 2016	102.37	102.71	102.00	102.40	104,501	+0.16(+0.16%)
May 25, 2016	102.58	102.78	101.67	102.23	113,617	+0.20(+0.20%)
May 24, 2016	100.17	102.41	99.82	102.03	184,127	+2.30(+2.31%)
May 23, 2016	100.16	101.03	99.66	99.73	192,504	-0.84(-0.84%)
May 20, 2016	100.46	101.08	100.22	100.57	154,044	+0.61(+0.61%)
May 19, 2016	99.35	100.29	98.69	99.96	183,791	+0.02(+0.02%)
May 18, 2016	101.18	101.18	99.25	99.95	218,304	-1.53(-1.51%)
May 17, 2016	101.97	102.55	100.81	101.48	176,435	-0.89(-0.87%)
May 16, 2016	102.05	103.28	102.05	102.37	178,411	+0.34(+0.33%)
May 13, 2016	103.37	103.47	101.46	102.03	138,424	-1.52(-1.46%)
May 12, 2016	103.34	104.13	102.44	103.54	256,274	+0.55(+0.53%)
May 11, 2016	104.24	104.24	102.51	102.99	113,445	-1.42(-1.36%)
May 10, 2016	103.19	104.45	102.45	104.42	125,189	+1.22(+1.18%)
May 09, 2016	103.32	103.87	102.34	103.19	165,304	-0.55(-0.53%)
May 06, 2016	102.47	103.87	101.78	103.74	182,365	+0.97(+0.95%)
May 05, 2016	103.81	104.38	102.50	102.77	299,071	-0.82(-0.79%)
May 04, 2016	103.66	104.04	102.95	103.59	211,184	-0.35(-0.33%)
May 03, 2016	104.58	105.37	103.29	103.94	148,456	-1.01(-0.96%)
May 02, 2016	104.59	105.58	104.00	104.95	259,562	+0.99(+0.95%)
Apr 29, 2016	104.41	105.91	103.20	103.96	279,994	-0.73(-0.69%)
Apr 28, 2016	105.47	105.92	104.47	104.69	196,098	-0.93(-0.89%)
Apr 27, 2016	106.12	106.55	104.95	105.62	277,332	-0.29(-0.27%)
Apr 26, 2016	105.61	106.42	105.14	105.91	346,751	+0.70(+0.66%)
Apr 25, 2016	105.20	105.50	104.16	105.21	358,366	-0.65(-0.61%)
Apr 22, 2016	105.75	106.28	105.32	105.86	296,142	+0.19(+0.18%)
Apr 21, 2016	105.08	106.92	105.03	105.67	560,672	+0.80(+0.77%)
Apr 20, 2016	100.59	105.54	100.59	104.87	631,764	+0.32(+0.31%)
Apr 19, 2016	104.61	105.44	104.17	104.55	312,577	+0.28(+0.27%)
Apr 18, 2016	104.66	104.74	103.73	104.27	209,238	-0.42(-0.41%)
Apr 15, 2016	103.99	105.10	103.83	104.69	249,170	+0.70(+0.68%)
Apr 14, 2016	104.25	104.46	103.50	103.99	188,511	-0.36(-0.35%)
Apr 13, 2016	103.80	104.55	103.03	104.35	248,833	+1.29(+1.25%)
Apr 12, 2016	101.79	103.50	101.19	103.06	315,286	+1.14(+1.12%)
Apr 11, 2016	102.72	103.22	101.79	101.92	358,380	-0.16(-0.16%)
Apr 08, 2016	102.99	103.49	101.47	102.08	535,935	-0.28(-0.28%)
Apr 07, 2016	102.80	102.82	101.82	102.36	808,804	-0.84(-0.81%)
Apr 06, 2016	101.22	103.51	100.93	103.20	363,160	+1.86(+1.83%)
Apr 05, 2016	101.29	102.03	100.65	101.34	260,234	-0.59(-0.58%)
Apr 04, 2016	102.43	103.08	101.80	101.93	191,711	-0.41(-0.40%)
Apr 01, 2016	102.95	103.92	101.61	102.34	365,127	-1.17(-1.13%)
Mar 31, 2016	102.84	104.17	102.36	103.51	224,490	+0.90(+0.88%)
Mar 30, 2016	104.81	104.81	102.00	102.61	209,858	-0.98(-0.94%)
Mar 29, 2016	101.83	103.71	101.33	103.58	206,877	+1.63(+1.60%)
Mar 28, 2016	102.79	102.95	101.72	101.96	208,905	-0.76(-0.74%)
Mar 24, 2016	100.43	102.72	102.72	102.72	352,641	+2.07(+2.06%)
Mar 23, 2016	100.43	101.16	99.29	100.64	192,532	+0.08(+0.08%)
Mar 22, 2016	99.93	100.75	99.64	100.56	161,841	+0.12(+0.12%)
Mar 21, 2016	100.88	101.45	99.64	100.44	129,987	-0.56(-0.56%)
Mar 18, 2016	99.86	101.35	99.60	101.00	308,880	+0.53(+0.53%)
Mar 17, 2016	98.94	100.96	98.68	100.47	186,387	+1.74(+1.77%)
Mar 16, 2016	98.15	99.05	97.40	98.72	150,889	+0.48(+0.49%)
Mar 15, 2016	98.31	98.66	97.63	98.24	154,921	-0.28(-0.28%)
Mar 14, 2016	97.98	98.82	97.69	98.51	146,201	+0.29(+0.30%)
Mar 11, 2016	97.94	98.40	97.20	98.22	193,131	+0.94(+0.97%)
Mar 10, 2016	98.40	98.87	96.62	97.28	206,376	-0.88(-0.89%)
Mar 09, 2016	98.01	98.73	97.59	98.15	321,795	+0.10(+0.10%)
Mar 08, 2016	99.47	99.74	97.80	98.05	257,643	-1.82(-1.82%)
Mar 07, 2016	98.83	100.14	98.39	99.87	252,199	+0.76(+0.77%)
Mar 04, 2016	99.94	99.94	98.76	99.11	288,815	-0.75(-0.75%)
Mar 03, 2016	99.47	100.10	99.01	99.87	197,110	+0.56(+0.56%)
Mar 02, 2016	99.28	99.81	98.74	99.31	232,651	-0.37(-0.37%)

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.