Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	103.77	104.13	102.91	103.37	974,938	-0.33(-0.31%)
May 28, 2015	102.15	104.69	102.15	103.69	701,192	+1.06(+1.03%)
May 27, 2015	102.72	104.33	102.13	102.64	825,821	-0.22(-0.21%)
May 26, 2015	104.39	104.83	102.65	102.85	989,895	-2.00(-1.90%)
May 22, 2015	104.47	104.85	104.85	104.85	528,025	+0.32(+0.30%)
May 21, 2015	103.31	104.58	103.15	104.53	466,736	+0.89(+0.86%)
May 20, 2015	103.55	104.26	102.99	103.64	499,429	+0.36(+0.35%)
May 19, 2015	104.03	104.51	102.28	103.28	890,126	-0.95(-0.91%)
May 18, 2015	103.85	104.64	103.11	104.23	609,551	+0.63(+0.61%)
May 15, 2015	101.96	103.97	101.75	103.60	775,280	+1.87(+1.84%)
May 14, 2015	102.23	102.44	100.84	101.73	947,084	+0.00(+0.00%)
May 13, 2015	103.09	103.20	101.26	101.73	1,033,678	-1.40(-1.36%)
May 12, 2015	103.68	105.12	103.10	103.13	653,520	-1.23(-1.18%)
May 11, 2015	104.55	104.89	103.85	104.37	499,929	-0.36(-0.35%)
May 08, 2015	105.06	105.81	104.58	104.73	586,535	+0.55(+0.53%)
May 07, 2015	103.75	104.31	102.63	104.18	570,727	+0.49(+0.48%)
May 06, 2015	104.38	104.38	102.48	103.69	910,894	-0.70(-0.67%)
May 05, 2015	104.61	104.89	103.85	104.39	756,366	+0.06(+0.06%)
May 04, 2015	102.85	104.46	102.77	104.33	831,850	+1.74(+1.69%)
May 01, 2015	102.68	103.04	101.61	102.59	1,318,538	+0.53(+0.52%)
Apr 30, 2015	101.62	102.78	101.24	102.06	829,490	+0.45(+0.45%)
Apr 29, 2015	101.62	102.32	101.02	101.60	696,266	-0.34(-0.34%)
Apr 28, 2015	102.21	103.11	101.85	101.95	589,055	-0.78(-0.76%)
Apr 27, 2015	103.41	104.09	102.61	102.73	727,679	-0.40(-0.38%)
Apr 24, 2015	104.36	104.68	102.89	103.12	498,793	-0.85(-0.82%)
Apr 23, 2015	102.02	104.80	101.64	103.97	920,249	+1.94(+1.90%)
Apr 22, 2015	102.52	102.67	101.97	102.04	649,496	-0.39(-0.38%)
Apr 21, 2015	102.56	103.17	102.27	102.42	687,381	-0.03(-0.03%)
Apr 20, 2015	103.31	103.31	102.10	102.45	1,276,338	+0.01(+0.01%)
Apr 17, 2015	104.79	104.87	102.18	102.44	1,794,246	-3.85(-3.62%)
Apr 16, 2015	107.39	108.60	106.14	106.29	810,771	-1.26(-1.18%)
Apr 15, 2015	108.62	108.90	107.33	107.56	1,013,767	-0.82(-0.76%)
Apr 14, 2015	107.46	108.51	107.23	108.38	1,313,362	+0.85(+0.79%)
Apr 13, 2015	108.85	108.85	107.19	107.53	954,061	-1.47(-1.35%)
Apr 10, 2015	109.58	109.92	108.32	109.00	967,226	-0.64(-0.59%)
Apr 09, 2015	109.69	110.58	109.12	109.64	981,992	+0.28(+0.25%)
Apr 08, 2015	109.83	110.01	108.94	109.36	1,244,334	-0.30(-0.27%)
Apr 07, 2015	107.90	109.84	107.67	109.66	1,233,206	+1.68(+1.55%)
Apr 06, 2015	105.44	108.48	105.33	107.98	1,288,836	+1.86(+1.75%)
Apr 02, 2015	106.15	106.12	106.12	106.12	1,507,372	+0.07(+0.07%)
Apr 01, 2015	105.34	106.10	104.39	106.06	1,412,004	+0.83(+0.79%)
Mar 31, 2015	103.56	106.34	103.27	105.23	1,420,812	+1.19(+1.14%)
Mar 30, 2015	103.39	104.98	102.81	104.04	1,012,286	+1.43(+1.40%)
Mar 27, 2015	104.25	104.27	100.92	102.61	2,191,849	-0.64(-0.62%)
Mar 26, 2015	103.36	105.77	100.89	103.25	3,712,608	+0.52(+0.51%)
Mar 25, 2015	102.22	103.89	101.88	102.73	2,649,935	+0.44(+0.44%)
Mar 24, 2015	102.74	102.93	101.53	102.28	1,177,100	-0.19(-0.18%)
Mar 23, 2015	101.30	103.96	101.23	102.47	1,511,877	+1.31(+1.30%)
Mar 20, 2015	100.42	101.67	100.42	101.16	1,315,092	+0.80(+0.80%)
Mar 19, 2015	99.85	100.71	99.30	100.36	1,474,198	+0.46(+0.46%)
Mar 18, 2015	96.77	100.74	96.71	99.89	2,101,488	+2.83(+2.92%)
Mar 17, 2015	92.97	97.19	92.63	97.06	2,590,250	+3.89(+4.18%)
Mar 16, 2015	96.22	97.46	92.87	93.17	2,750,720	-2.91(-3.03%)
Mar 13, 2015	96.27	97.46	95.67	96.08	1,537,814	-0.55(-0.57%)
Mar 12, 2015	95.96	97.69	95.30	96.63	2,196,090	+0.87(+0.91%)
Mar 11, 2015	99.00	99.66	95.26	95.77	1,979,006	-2.91(-2.95%)
Mar 10, 2015	100.38	100.38	98.21	98.68	2,132,686	-2.75(-2.71%)
Mar 09, 2015	101.47	101.68	100.61	101.42	1,250,135	-0.02(-0.02%)
Mar 06, 2015	103.82	104.23	101.12	101.44	1,602,701	-2.71(-2.60%)
Mar 05, 2015	104.81	105.03	103.97	104.15	691,459	-0.29(-0.27%)
Mar 04, 2015	104.32	105.15	103.89	104.44	1,053,864	-0.07(-0.07%)
Mar 03, 2015	103.19	104.91	102.94	104.50	2,086,224	-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.