Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	97.20	97.20	96.69	96.77	1,299	+0.28(+0.29%)
May 27, 2016	97.09	96.48	96.48	96.48	3,474	-0.64(-0.65%)
May 26, 2016	96.59	97.12	96.59	97.12	1,808	+0.52(+0.54%)
May 25, 2016	96.83	96.83	96.48	96.59	1,260	-0.24(-0.25%)
May 24, 2016	97.05	97.05	96.41	96.84	2,872	-0.02(-0.02%)
May 23, 2016	96.86	96.86	96.86	96.86	602	+0.08(+0.08%)
May 20, 2016	96.67	96.78	96.39	96.78	1,825	-0.01(-0.01%)
May 19, 2016	96.71	96.91	96.71	96.79	811	-0.01(-0.01%)
May 18, 2016	96.95	96.95	96.65	96.80	2,018	+0.22(+0.22%)
May 17, 2016	96.59	96.59	96.58	96.58	1,319	-0.77(-0.79%)
May 16, 2016	96.84	97.35	96.69	97.35	3,237	+0.01(+0.01%)
May 13, 2016	97.22	97.36	97.14	97.34	1,529	-0.05(-0.05%)
May 12, 2016	97.27	97.39	97.27	97.39	1,348	-0.03(-0.03%)
May 11, 2016	97.62	97.62	97.14	97.41	1,939	+0.20(+0.21%)
May 10, 2016	97.24	97.35	96.96	97.21	3,542	-0.09(-0.09%)
May 09, 2016	97.63	97.63	97.10	97.30	1,566	+0.14(+0.14%)
May 06, 2016	97.51	97.51	97.16	97.16	4,806	-0.17(-0.18%)
May 05, 2016	97.51	97.51	96.84	97.33	1,587	+0.28(+0.29%)
May 04, 2016	97.02	97.05	96.94	97.05	1,752	+0.12(+0.12%)
May 03, 2016	97.63	97.63	96.82	96.94	1,188	+0.17(+0.18%)
May 02, 2016	96.89	96.89	96.77	96.77	1,298	-0.03(-0.03%)
Apr 29, 2016	96.91	96.91	96.72	96.80	1,273	+0.17(+0.17%)
Apr 28, 2016	97.20	97.20	96.54	96.63	1,503	-0.14(-0.14%)
Apr 27, 2016	96.88	96.88	96.41	96.77	3,289	-0.14(-0.14%)
Apr 26, 2016	97.20	97.25	96.84	96.91	2,117	-0.05(-0.05%)
Apr 25, 2016	96.91	96.95	96.68	96.95	1,777	-0.15(-0.15%)
Apr 22, 2016	96.71	97.26	96.71	97.10	3,228	+0.15(+0.15%)
Apr 21, 2016	97.27	97.27	96.67	96.95	3,787	-0.44(-0.45%)
Apr 20, 2016	97.33	97.43	97.30	97.39	2,066	+0.49(+0.50%)
Apr 19, 2016	97.26	97.26	96.82	96.91	4,462	-0.47(-0.48%)
Apr 18, 2016	97.02	97.42	97.02	97.38	3,036	+0.41(+0.43%)
Apr 15, 2016	97.01	97.30	96.79	96.96	3,877	-0.17(-0.18%)
Apr 14, 2016	97.13	97.13	97.13	97.13	804	+0.27(+0.28%)
Apr 13, 2016	97.00	97.05	96.68	96.86	5,418	-0.29(-0.30%)
Apr 12, 2016	97.00	97.33	97.00	97.16	7,245	-0.46(-0.47%)
Apr 11, 2016	97.51	97.62	97.40	97.62	5,677	+0.23(+0.24%)
Apr 08, 2016	97.55	97.55	97.00	97.39	5,309	+0.20(+0.21%)
Apr 07, 2016	98.16	98.31	97.18	97.18	10,738	-2.13(-2.15%)
Apr 06, 2016	98.00	99.33	97.92	99.32	6,943	+1.92(+1.97%)
Apr 05, 2016	101.03	101.03	97.21	97.39	5,092	+0.18(+0.18%)
Apr 04, 2016	97.05	97.32	97.05	97.22	7,184	+0.21(+0.21%)
Apr 01, 2016	96.93	97.01	96.69	97.01	3,709	+0.06(+0.06%)
Mar 31, 2016	97.18	97.88	96.67	96.95	13,348	-0.00(-0.00%)
Mar 30, 2016	96.31	97.03	96.31	96.95	2,585	+0.01(+0.01%)
Mar 29, 2016	96.87	97.15	96.87	96.94	1,634	+0.38(+0.39%)
Mar 28, 2016	96.69	96.76	96.56	96.56	1,343	-0.13(-0.13%)
Mar 24, 2016	96.75	96.69	96.69	96.69	6,102	-0.10(-0.11%)
Mar 23, 2016	95.79	96.79	95.79	96.79	7,489	+0.22(+0.23%)
Mar 22, 2016	95.68	96.67	95.68	96.57	3,889	+0.00(+0.00%)
Mar 21, 2016	96.55	96.74	96.16	96.57	3,466	+0.40(+0.41%)
Mar 18, 2016	96.45	96.62	95.99	96.17	2,067	+0.49(+0.51%)
Mar 17, 2016	96.41	96.41	95.69	95.69	1,301	-0.32(-0.33%)
Mar 16, 2016	95.83	96.30	95.71	96.00	6,328	+0.13(+0.13%)
Mar 15, 2016	95.24	96.01	95.21	95.87	3,996	-0.09(-0.10%)
Mar 14, 2016	95.91	95.98	95.70	95.96	9,228	+0.01(+0.01%)
Mar 11, 2016	95.96	96.01	95.39	95.96	4,009	+0.01(+0.01%)
Mar 10, 2016	95.96	95.96	95.60	95.95	2,373	+0.03(+0.03%)
Mar 09, 2016	95.87	95.92	95.81	95.92	1,311	+0.05(+0.05%)
Mar 08, 2016	95.87	95.94	95.85	95.87	2,205	+0.14(+0.15%)
Mar 07, 2016	95.64	95.74	95.63	95.73	6,029	+0.01(+0.02%)
Mar 04, 2016	95.77	95.77	95.42	95.72	5,909	+0.10(+0.11%)
Mar 03, 2016	95.64	95.83	95.27	95.62	5,940	+0.06(+0.06%)
Mar 02, 2016	95.71	95.71	94.91	95.56	3,017	-0.08(-0.08%)
Mar 01, 2016	95.58	95.71	95.34	95.63	4,062	-0.22(-0.22%)
Feb 29, 2016	95.63	95.97	95.17	95.85	3,910	+0.15(+0.15%)
Feb 26, 2016	95.35	96.50	95.21	95.70	7,748	+0.24(+0.25%)
Feb 25, 2016	95.36	95.47	94.81	95.47	7,819	+0.22(+0.23%)
Feb 24, 2016	95.25	96.62	94.93	95.25	6,322	+0.27(+0.28%)
Feb 23, 2016	94.43	95.25	94.42	94.98	6,900	-0.21(-0.22%)
Feb 22, 2016	94.69	95.19	94.46	95.19	1,808	+0.29(+0.31%)
Feb 19, 2016	94.55	95.08	94.55	94.90	10,735	-0.21(-0.22%)
Feb 18, 2016	94.84	95.11	94.74	95.11	5,043	+0.25(+0.26%)
Feb 17, 2016	95.05	95.05	94.33	94.86	10,824	+0.25(+0.26%)
Feb 16, 2016	94.64	94.98	94.34	94.61	7,213	-0.01(-0.01%)
Feb 12, 2016	94.96	94.62	94.62	94.62	5,240	-0.17(-0.18%)
Feb 11, 2016	94.70	95.25	94.70	94.79	7,164	-0.03(-0.03%)
Feb 10, 2016	95.41	95.41	94.53	94.82	10,963	-0.02(-0.02%)
Feb 09, 2016	94.57	95.36	94.57	94.84	791	-0.07(-0.08%)
Feb 08, 2016	94.82	95.20	94.75	94.92	990	-0.23(-0.24%)
Feb 05, 2016	94.93	95.14	94.63	95.14	11,503	+0.21(+0.22%)
Feb 04, 2016	94.90	95.25	94.75	94.93	2,103	-0.39(-0.41%)
Feb 03, 2016	94.82	95.35	94.82	95.32	3,687	+0.65(+0.68%)
Feb 02, 2016	94.60	94.68	94.58	94.68	5,247	+0.05(+0.06%)
Feb 01, 2016	95.07	95.08	94.56	94.62	1,623	-0.27(-0.28%)
Jan 29, 2016	95.30	95.30	94.54	94.89	1,870	+0.35(+0.37%)
Jan 28, 2016	94.71	94.78	94.07	94.54	33,180	-0.07(-0.07%)
Jan 27, 2016	94.66	94.92	94.00	94.61	7,583	-0.05(-0.05%)
Jan 26, 2016	94.89	95.12	94.66	94.66	2,272	+0.15(+0.16%)
Jan 25, 2016	94.53	95.14	93.98	94.50	6,853	-0.46(-0.48%)
Jan 22, 2016	95.10	95.10	94.44	94.96	758	+0.19(+0.20%)
Jan 21, 2016	94.45	95.33	94.45	94.78	2,459	-0.06(-0.07%)
Jan 20, 2016	94.80	94.84	94.55	94.84	2,967	+0.19(+0.20%)
Jan 19, 2016	94.71	94.77	94.65	94.65	2,905	-0.15(-0.15%)
Jan 15, 2016	94.99	94.80	94.80	94.80	4,813	-0.15(-0.15%)
Jan 14, 2016	94.92	95.56	94.71	94.94	2,416	+0.11(+0.12%)
Jan 13, 2016	95.36	95.36	94.83	94.83	8,152	+0.02(+0.02%)
Jan 12, 2016	95.29	95.29	94.71	94.82	4,200	-0.21(-0.23%)
Jan 11, 2016	94.93	95.34	94.82	95.03	3,784	+0.13(+0.14%)
Jan 08, 2016	95.42	95.42	94.89	94.90	2,646	+0.08(+0.09%)
Jan 07, 2016	95.21	95.21	94.64	94.81	4,209	+0.10(+0.10%)
Jan 06, 2016	95.02	95.10	94.61	94.71	2,985	+0.13(+0.14%)
Jan 05, 2016	94.73	94.73	94.50	94.58	3,223	+0.21(+0.23%)
Jan 04, 2016	94.52	95.73	94.03	94.37	2,844	-0.16(-0.16%)
Dec 31, 2015	94.88	94.52	94.52	94.52	20,128	+0.20(+0.21%)
Dec 30, 2015	94.33	94.33	94.32	94.32	960	+0.18(+0.19%)
Dec 29, 2015	94.11	94.61	94.11	94.14	1,178	-0.55(-0.58%)
Dec 28, 2015	94.35	94.69	94.35	94.69	496	+0.34(+0.36%)
Dec 23, 2015	94.35	94.35	94.35	94.35	4,821	-0.05(-0.05%)
Dec 22, 2015	94.79	94.79	94.40	94.40	7,584	-0.10(-0.11%)
Dec 21, 2015	94.83	94.83	94.42	94.51	5,634	-0.32(-0.34%)
Dec 18, 2015	94.90	94.90	94.83	94.83	720	+0.58(+0.61%)
Dec 17, 2015	94.17	94.35	94.17	94.25	2,452	-0.23(-0.24%)
Dec 16, 2015	94.22	95.07	94.22	94.48	7,052	+0.17(+0.18%)
Dec 15, 2015	96.02	96.02	94.31	94.31	2,486	-0.29(-0.31%)
Dec 14, 2015	94.60	94.60	94.60	94.60	545	-0.37(-0.39%)
Dec 10, 2015	95.06	95.09	94.95	94.97	154	+0.09(+0.10%)
Dec 08, 2015	95.05	95.07	94.81	94.88	385	-0.15(-0.16%)
Dec 07, 2015	94.74	95.03	94.74	95.03	395	+0.21(+0.22%)
Dec 04, 2015	94.64	94.94	94.64	94.82	949	+0.02(+0.02%)
Dec 03, 2015	94.89	94.97	94.58	94.80	3,669	-0.39(-0.41%)
Dec 02, 2015	94.98	95.29	94.98	95.19	1,482	-0.03(-0.03%)
Dec 01, 2015	95.22	95.22	95.22	95.22	226	+0.31(+0.32%)
Nov 30, 2015	94.75	95.27	94.75	94.91	4,015	+0.05(+0.06%)
Nov 25, 2015	95.07	95.07	94.86	94.86	46	-0.13(-0.13%)
Nov 24, 2015	94.92	94.98	94.92	94.98	1,593	+0.11(+0.11%)
Nov 23, 2015	94.87	94.87	94.72	94.87	1,733	+0.15(+0.16%)
Nov 20, 2015	94.74	94.74	94.72	94.72	2,670	+0.00(+0.00%)
Nov 19, 2015	94.72	94.72	94.72	94.72	342	-0.17(-0.18%)
Nov 18, 2015	94.89	95.05	94.82	94.89	3,194	+0.17(+0.18%)
Nov 17, 2015	94.72	94.72	94.72	94.72	415	-0.18(-0.19%)
Nov 16, 2015	94.72	94.92	94.72	94.90	1,711	+0.09(+0.09%)
Nov 13, 2015	96.23	96.23	94.69	94.82	2,258	+0.14(+0.15%)
Nov 12, 2015	94.88	94.88	94.67	94.67	486	+0.01(+0.01%)
Nov 11, 2015	94.33	94.98	94.31	94.67	1,099	-0.20(-0.21%)
Nov 10, 2015	94.57	94.87	94.57	94.87	2,075	+0.51(+0.54%)
Nov 09, 2015	94.18	94.55	94.18	94.36	2,201	-0.01(-0.01%)
Nov 06, 2015	94.39	94.52	94.36	94.36	2,991	-0.43(-0.45%)
Nov 05, 2015	95.06	95.06	94.79	94.79	1,076	-0.04(-0.04%)
Nov 04, 2015	95.15	95.15	94.68	94.83	3,511	-0.29(-0.31%)
Nov 02, 2015	94.99	95.12	94.83	95.12	163	+0.26(+0.27%)
Oct 30, 2015	95.25	95.29	94.86	94.86	2,740	-0.08(-0.08%)
Oct 29, 2015	95.33	95.33	94.94	94.94	1,058	-0.38(-0.40%)
Oct 28, 2015	95.71	95.71	95.32	95.32	1,745	-0.03(-0.03%)
Oct 27, 2015	95.67	95.67	95.35	95.35	705	-0.08(-0.09%)
Oct 26, 2015	95.59	95.59	95.43	95.43	3,400	-0.03(-0.03%)
Oct 23, 2015	95.50	95.50	95.46	95.46	543	+0.01(+0.01%)
Oct 22, 2015	95.28	95.53	95.27	95.45	7,075	+0.19(+0.20%)
Oct 21, 2015	95.26	95.26	95.26	95.26	541	-0.20(-0.21%)
Oct 20, 2015	95.94	95.94	95.46	95.46	708	+0.06(+0.07%)
Oct 19, 2015	95.45	95.53	95.30	95.39	1,708	-0.01(-0.01%)
Oct 16, 2015	96.15	96.15	95.40	95.40	1,183	-0.45(-0.46%)
Oct 15, 2015	95.42	95.98	95.29	95.85	3,971	+0.56(+0.59%)
Oct 14, 2015	95.29	95.65	95.29	95.29	666	+0.08(+0.09%)
Oct 13, 2015	95.19	95.22	95.13	95.20	3,145	-1.12(-1.16%)
Oct 12, 2015	95.70	96.32	95.07	96.32	2,806	+1.11(+1.16%)
Oct 09, 2015	95.85	95.86	95.03	95.21	4,279	-1.29(-1.34%)
Oct 08, 2015	95.68	96.59	95.22	96.50	5,291	+0.89(+0.94%)
Oct 07, 2015	95.93	95.93	95.61	95.61	418	-0.11(-0.12%)
Oct 06, 2015	95.87	95.87	94.94	95.72	2,256	-0.63(-0.65%)
Oct 05, 2015	95.04	96.36	95.01	96.35	1,464	+0.37(+0.39%)
Oct 02, 2015	95.98	95.98	95.97	95.97	894	+0.44(+0.46%)
Sep 30, 2015	95.72	95.72	95.41	95.54	45	+0.21(+0.22%)
Sep 29, 2015	94.78	96.06	94.78	95.33	11,197	+0.21(+0.22%)
Sep 28, 2015	94.87	96.06	94.87	95.12	1,385	+0.31(+0.33%)
Sep 25, 2015	94.80	96.40	94.80	94.81	2,059	-1.26(-1.32%)
Sep 24, 2015	95.86	96.23	95.86	96.08	2,601	+0.81(+0.85%)
Sep 23, 2015	95.04	96.08	95.04	95.27	2,795	-0.38(-0.40%)
Sep 22, 2015	95.83	95.92	95.57	95.64	2,054	+0.38(+0.40%)
Sep 21, 2015	95.08	95.71	95.08	95.27	1,646	-0.35(-0.37%)
Sep 18, 2015	95.75	95.86	95.62	95.62	1,988	+0.35(+0.37%)
Sep 17, 2015	95.27	95.27	95.27	95.27	435	+0.34(+0.35%)
Sep 16, 2015	94.93	95.33	94.93	94.93	1,529	-0.28(-0.30%)
Sep 15, 2015	95.33	95.33	94.60	95.21	1,637	-0.05(-0.06%)
Sep 14, 2015	95.61	95.61	95.27	95.27	1,935	-0.07(-0.07%)
Sep 11, 2015	95.56	95.56	94.79	95.34	976	-0.02(-0.02%)
Sep 10, 2015	94.40	95.40	94.37	95.36	1,742	+0.36(+0.38%)
Sep 09, 2015	95.35	95.35	94.99	94.99	277	-0.44(-0.47%)
Sep 08, 2015	95.04	95.44	95.04	95.44	999	+0.02(+0.02%)
Sep 04, 2015	94.84	95.42	95.42	95.42	18,957	+0.90(+0.95%)
Sep 03, 2015	95.41	95.41	94.52	94.52	1,113	-0.37(-0.39%)
Sep 02, 2015	94.73	95.05	94.47	94.89	2,478	-0.01(-0.02%)
Sep 01, 2015	95.26	95.26	94.33	94.90	2,770	+0.69(+0.73%)
Aug 31, 2015	95.19	95.19	94.22	94.22	1,495	-0.60(-0.63%)
Aug 28, 2015	94.93	94.93	94.81	94.81	639	-0.03(-0.03%)
Aug 27, 2015	94.83	94.86	94.25	94.84	5,735	-0.08(-0.09%)
Aug 26, 2015	94.88	94.92	94.60	94.92	2,593	+0.18(+0.19%)
Aug 25, 2015	95.01	95.16	94.38	94.74	2,672	-0.63(-0.66%)
Aug 24, 2015	94.48	96.30	94.48	95.37	2,992	+0.38(+0.40%)
Aug 21, 2015	94.89	96.20	94.72	94.99	10,552	+0.20(+0.22%)
Aug 20, 2015	94.71	94.79	94.63	94.79	3,093	+0.61(+0.64%)
Aug 19, 2015	94.18	94.18	94.18	94.18	438	-0.37(-0.40%)
Aug 18, 2015	95.74	95.74	94.17	94.55	2,036	+0.38(+0.41%)
Aug 17, 2015	94.62	94.62	94.17	94.17	1,353	+0.09(+0.10%)
Aug 14, 2015	94.32	94.51	94.08	94.08	2,429	-0.51(-0.54%)
Aug 13, 2015	94.58	94.59	94.58	94.59	1,372	-0.18(-0.19%)
Aug 12, 2015	94.87	94.89	94.75	94.77	3,241	+0.14(+0.14%)
Aug 11, 2015	94.80	94.80	94.63	94.63	548	+0.60(+0.63%)
Aug 10, 2015	94.34	94.54	94.03	94.03	4,751	-0.05(-0.06%)
Aug 07, 2015	94.39	94.39	94.09	94.09	664	+0.00(+0.00%)
Aug 06, 2015	94.44	94.44	94.09	94.09	1,795	-0.06(-0.06%)
Aug 05, 2015	94.43	94.43	94.14	94.14	1,339	-0.22(-0.23%)
Aug 04, 2015	94.82	94.82	94.15	94.36	2,471	-0.27(-0.29%)
Aug 03, 2015	94.79	94.86	94.54	94.63	1,438	+0.25(+0.26%)
Jul 31, 2015	94.20	94.38	94.20	94.38	486	+0.16(+0.17%)
Jul 30, 2015	94.42	94.42	94.22	94.22	544	-0.25(-0.27%)
Jul 29, 2015	94.47	94.47	94.47	94.47	712	+0.39(+0.41%)
Jul 28, 2015	94.50	94.50	94.08	94.08	404	-0.12(-0.12%)
Jul 27, 2015	94.58	94.58	94.20	94.20	454	+0.12(+0.12%)
Jul 24, 2015	94.32	94.32	94.08	94.08	407	-0.32(-0.33%)
Jul 23, 2015	94.24	94.40	94.24	94.40	1,472	+0.19(+0.20%)
Jul 22, 2015	94.24	94.31	94.00	94.21	1,894	+0.15(+0.16%)
Jul 21, 2015	94.14	94.14	94.07	94.07	896	-0.08(-0.08%)
Jul 20, 2015	94.01	94.20	93.81	94.14	3,517	-0.21(-0.23%)
Jul 17, 2015	93.73	94.37	93.73	94.36	691	+0.04(+0.04%)
Jul 16, 2015	94.31	94.31	94.31	94.31	373	+0.25(+0.27%)
Jul 15, 2015	94.06	94.06	94.06	94.06	152	+0.14(+0.15%)
Jul 14, 2015	94.29	94.46	93.92	93.92	777	-0.25(-0.26%)
Jul 13, 2015	94.31	94.33	93.80	94.17	2,358	-0.85(-0.89%)
Jul 10, 2015	94.44	95.45	93.97	95.02	4,352	+0.62(+0.66%)
Jul 09, 2015	94.26	94.39	94.26	94.39	430	-0.41(-0.43%)
Jul 07, 2015	94.88	94.92	94.42	94.80	74	+0.12(+0.12%)
Jul 06, 2015	94.54	94.68	94.44	94.68	1,089	+0.27(+0.29%)
Jul 02, 2015	94.45	94.41	94.41	94.41	3,540	+0.17(+0.18%)
Jul 01, 2015	93.87	94.24	93.87	94.24	1,327	+0.13(+0.14%)
Jun 30, 2015	94.19	94.19	94.09	94.11	1,033	-0.09(-0.10%)
Jun 29, 2015	94.15	94.20	94.15	94.20	1,056	+0.32(+0.34%)
Jun 26, 2015	94.00	94.00	93.88	93.88	938	-0.07(-0.07%)
Jun 25, 2015	94.24	94.24	93.95	93.95	2,537	-0.10(-0.10%)
Jun 24, 2015	94.05	94.05	94.05	94.05	463	+0.05(+0.05%)
Jun 23, 2015	94.08	94.08	93.97	94.00	901	-0.08(-0.09%)
Jun 22, 2015	94.10	94.11	94.07	94.08	1,634	-0.23(-0.25%)
Jun 19, 2015	94.60	94.61	94.32	94.32	974	+0.23(+0.24%)
Jun 18, 2015	94.03	94.36	94.01	94.09	883	-0.37(-0.39%)
Jun 17, 2015	94.44	94.46	93.75	94.46	2,957	+0.25(+0.26%)
Jun 15, 2015	94.34	94.99	94.08	94.21	160	+0.32(+0.34%)
Jun 12, 2015	94.24	94.24	93.89	93.89	1,719	-0.25(-0.26%)
Jun 11, 2015	94.11	94.21	93.92	94.14	1,408	+0.09(+0.09%)
Jun 10, 2015	94.05	94.05	94.05	94.05	482	-0.05(-0.05%)
Jun 09, 2015	94.26	94.26	93.85	94.10	935	+0.09(+0.09%)
Jun 08, 2015	94.74	94.74	93.92	94.01	880	-0.24(-0.26%)
Jun 05, 2015	94.26	94.26	94.06	94.25	1,184	-0.34(-0.36%)
Jun 04, 2015	94.20	94.60	94.13	94.59	1,499	+0.12(+0.13%)
Jun 03, 2015	94.52	94.52	94.43	94.47	1,702	-0.17(-0.18%)
Jun 02, 2015	94.69	94.69	94.64	94.64	953	-0.16(-0.17%)

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.