Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	93.08	93.55	92.10	92.81	1,238,508	-0.73(-0.78%)
May 27, 2016	92.97	93.55	93.55	93.55	1,333,627	+0.80(+0.86%)
May 26, 2016	95.12	95.65	92.54	92.74	3,048,534	+3.86(+4.34%)
May 25, 2016	87.86	88.91	87.03	88.89	2,194,171	+0.80(+0.91%)
May 24, 2016	87.32	88.74	86.98	88.08	1,437,773	+0.90(+1.03%)
May 23, 2016	87.83	88.28	86.29	87.18	1,289,501	-0.84(-0.96%)
May 20, 2016	86.01	88.26	84.74	88.02	1,945,301	+2.51(+2.94%)
May 19, 2016	85.31	87.72	84.29	85.51	1,046,925	+0.46(+0.54%)
May 18, 2016	85.05	85.80	83.96	85.06	1,374,067	-0.68(-0.80%)
May 17, 2016	84.43	87.12	83.54	85.74	2,235,977	+0.93(+1.09%)
May 16, 2016	83.00	85.35	82.30	84.81	1,474,845	+2.27(+2.76%)
May 13, 2016	82.47	84.71	81.66	82.54	1,396,233	-0.70(-0.84%)
May 12, 2016	83.14	84.14	81.20	83.24	3,393,980	+1.00(+1.21%)
May 11, 2016	85.68	85.68	82.10	82.24	3,068,662	-6.74(-7.57%)
May 10, 2016	90.38	91.90	88.85	88.97	1,294,945	-1.67(-1.84%)
May 09, 2016	90.51	91.65	89.81	90.65	542,250	+0.25(+0.27%)
May 06, 2016	90.48	91.05	89.47	90.40	1,250,662	-0.10(-0.11%)
May 05, 2016	94.04	94.28	90.19	90.50	1,990,069	-4.00(-4.23%)
May 04, 2016	94.39	95.21	93.86	94.49	742,078	-0.41(-0.43%)
May 03, 2016	95.36	95.84	94.65	94.90	761,084	-0.95(-0.99%)
May 02, 2016	94.95	96.10	93.11	95.85	529,869	+1.30(+1.37%)
Apr 29, 2016	94.71	94.88	92.88	94.55	909,450	+0.09(+0.09%)
Apr 28, 2016	96.55	96.79	94.17	94.46	574,809	-2.31(-2.39%)
Apr 27, 2016	96.25	97.14	95.94	96.78	523,448	+0.16(+0.16%)
Apr 26, 2016	94.64	96.63	94.57	96.62	759,962	+2.42(+2.57%)
Apr 25, 2016	94.44	94.48	93.49	94.20	681,403	-0.83(-0.87%)
Apr 22, 2016	95.74	96.49	94.55	95.03	717,163	-0.29(-0.30%)
Apr 21, 2016	95.07	96.44	94.21	95.31	710,530	+0.77(+0.82%)
Apr 20, 2016	93.90	94.98	93.29	94.54	602,479	+0.34(+0.36%)
Apr 19, 2016	94.84	94.89	92.98	94.21	877,080	-0.18(-0.19%)
Apr 18, 2016	93.69	95.44	93.40	94.38	679,540	+0.06(+0.06%)
Apr 15, 2016	93.77	95.22	93.62	94.33	765,190	+0.44(+0.46%)
Apr 14, 2016	93.89	94.68	93.47	93.89	643,374	+0.00(+0.00%)
Apr 13, 2016	93.08	94.61	93.08	93.89	1,151,083	+1.30(+1.40%)
Apr 12, 2016	91.98	92.72	90.39	92.59	1,333,727	+0.41(+0.44%)
Apr 11, 2016	92.11	93.49	92.03	92.19	1,123,746	+0.16(+0.17%)
Apr 08, 2016	94.48	94.79	91.43	92.03	1,242,871	-2.15(-2.28%)
Apr 07, 2016	94.68	95.61	93.39	94.18	1,271,240	-1.27(-1.33%)
Apr 06, 2016	95.52	96.00	94.11	95.44	1,244,748	+0.01(+0.01%)
Apr 05, 2016	95.74	96.65	95.28	95.43	1,021,688	-1.16(-1.20%)
Apr 04, 2016	98.07	98.40	95.76	96.59	1,034,444	-1.71(-1.74%)
Apr 01, 2016	97.60	98.70	96.59	98.30	1,127,511	+0.33(+0.33%)
Mar 31, 2016	97.61	98.90	97.42	97.98	1,139,579	+0.14(+0.14%)
Mar 30, 2016	98.26	98.46	96.09	97.84	1,286,257	+1.16(+1.20%)
Mar 29, 2016	95.53	97.08	94.95	96.68	1,351,379	+1.22(+1.27%)
Mar 28, 2016	93.76	95.99	93.42	95.46	1,538,346	+2.21(+2.37%)
Mar 24, 2016	91.42	93.26	93.26	93.26	3,672,417	+6.59(+7.60%)
Mar 23, 2016	87.33	87.99	86.46	86.67	1,690,151	-1.35(-1.53%)
Mar 22, 2016	88.52	88.62	86.59	88.02	1,540,482	-1.56(-1.74%)
Mar 21, 2016	87.33	89.82	87.33	89.58	1,575,910	+2.26(+2.59%)
Mar 18, 2016	88.55	88.55	86.88	87.31	1,450,941	-0.92(-1.04%)
Mar 17, 2016	86.82	88.43	86.25	88.23	1,000,841	+1.41(+1.63%)
Mar 16, 2016	86.52	87.20	85.40	86.82	845,624	-0.20(-0.23%)
Mar 15, 2016	86.35	87.05	85.83	87.02	691,293	+0.10(+0.11%)
Mar 14, 2016	86.56	87.47	86.05	86.92	675,765	+0.42(+0.48%)
Mar 11, 2016	85.81	86.60	85.09	86.50	767,399	+1.84(+2.17%)
Mar 10, 2016	84.36	85.34	83.13	84.66	740,409	+0.58(+0.69%)
Mar 09, 2016	83.85	84.37	82.20	84.08	662,166	+0.82(+0.99%)
Mar 08, 2016	84.45	85.68	83.08	83.26	1,115,127	-2.03(-2.38%)
Mar 07, 2016	84.55	85.68	84.44	85.29	922,939	+0.28(+0.33%)
Mar 04, 2016	84.52	86.58	84.22	85.01	1,019,227	+0.49(+0.59%)
Mar 03, 2016	83.03	84.55	82.99	84.51	910,248	+1.09(+1.30%)
Mar 02, 2016	80.88	83.58	80.63	83.43	1,237,544	+1.82(+2.23%)

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.