Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	102.60	103.22	101.87	102.55	970,668	-0.05(-0.05%)
May 27, 2016	102.67	102.60	102.60	102.60	429,959	-0.20(-0.19%)
May 26, 2016	102.14	103.04	102.03	102.80	662,916	+0.54(+0.53%)
May 25, 2016	102.52	103.02	101.64	102.26	711,835	+0.68(+0.67%)
May 24, 2016	101.03	101.89	100.13	101.58	634,095	+0.79(+0.78%)
May 23, 2016	100.77	101.12	100.23	100.79	466,122	+0.27(+0.27%)
May 20, 2016	101.43	101.59	100.30	100.52	652,070	-0.38(-0.38%)
May 19, 2016	100.27	100.95	99.79	100.91	711,696	+0.29(+0.28%)
May 18, 2016	101.13	101.62	99.92	100.62	967,085	-0.81(-0.80%)
May 17, 2016	103.49	103.71	101.06	101.43	1,047,867	-2.45(-2.36%)
May 16, 2016	103.37	104.19	103.36	103.88	470,827	+0.21(+0.20%)
May 13, 2016	103.98	104.61	103.30	103.68	569,471	-0.75(-0.72%)
May 12, 2016	103.99	104.64	103.27	104.42	958,437	+0.83(+0.81%)
May 11, 2016	103.76	104.16	103.21	103.59	1,066,231	-0.11(-0.11%)
May 10, 2016	102.61	103.74	102.49	103.70	1,003,717	+1.46(+1.43%)
May 09, 2016	102.18	102.81	101.70	102.24	580,565	+0.12(+0.12%)
May 06, 2016	101.41	102.33	100.59	102.12	944,628	+0.70(+0.69%)
May 05, 2016	101.46	102.27	101.14	101.42	677,050	+0.18(+0.18%)
May 04, 2016	100.09	101.45	99.58	101.23	949,293	+1.05(+1.05%)
May 03, 2016	100.61	101.08	99.87	100.19	716,592	-0.68(-0.67%)
May 02, 2016	100.52	101.32	100.33	100.86	1,166,120	+0.55(+0.55%)
Apr 29, 2016	100.57	101.31	99.37	100.31	866,739	-0.63(-0.63%)
Apr 28, 2016	100.59	101.46	100.40	100.94	533,214	-0.13(-0.12%)
Apr 27, 2016	100.78	101.47	100.19	101.07	592,697	+0.50(+0.49%)
Apr 26, 2016	100.97	101.82	100.47	100.57	959,187	-0.09(-0.09%)
Apr 25, 2016	99.22	101.05	98.86	100.67	870,655	+1.01(+1.02%)
Apr 22, 2016	98.53	99.73	98.21	99.66	1,182,334	+1.24(+1.26%)
Apr 21, 2016	101.28	101.28	98.17	98.42	1,792,965	-3.13(-3.08%)
Apr 20, 2016	102.07	102.49	101.52	101.54	618,128	-0.78(-0.77%)
Apr 19, 2016	102.47	103.08	102.08	102.33	1,122,594	+0.12(+0.12%)
Apr 18, 2016	101.51	102.34	101.13	102.21	909,093	+0.77(+0.76%)
Apr 15, 2016	100.76	101.51	100.30	101.43	909,060	+0.79(+0.78%)
Apr 14, 2016	101.26	101.55	100.52	100.64	1,569,777	-0.65(-0.64%)
Apr 13, 2016	101.24	101.35	100.03	101.29	1,163,833	+0.20(+0.20%)
Apr 12, 2016	100.89	101.33	100.65	101.09	465,409	+0.15(+0.15%)
Apr 11, 2016	101.35	101.84	100.92	100.94	830,104	-0.09(-0.09%)
Apr 08, 2016	101.05	101.34	100.73	101.04	644,341	+0.14(+0.14%)
Apr 07, 2016	100.11	101.20	100.75	100.90	1,174,574	+0.14(+0.14%)
Apr 06, 2016	99.50	100.77	99.33	100.75	1,552,251	+1.21(+1.21%)
Apr 05, 2016	100.67	100.83	98.86	99.54	2,528,488	-1.23(-1.22%)
Apr 04, 2016	102.74	103.34	100.31	100.78	2,494,957	-3.91(-3.74%)
Apr 01, 2016	102.00	104.78	102.00	104.69	1,201,819	+2.12(+2.06%)
Mar 31, 2016	102.74	102.98	102.42	102.57	1,330,066	-0.27(-0.26%)
Mar 30, 2016	103.07	103.12	101.67	102.84	982,700	+0.16(+0.15%)
Mar 29, 2016	102.51	103.14	102.31	102.68	775,693	+0.30(+0.29%)
Mar 28, 2016	101.72	103.18	101.72	102.38	710,018	+0.70(+0.69%)
Mar 24, 2016	101.50	101.68	101.68	101.68	713,440	-0.05(-0.05%)
Mar 23, 2016	100.88	102.01	100.20	101.72	815,845	+0.84(+0.84%)
Mar 22, 2016	101.10	101.58	100.45	100.88	836,997	-0.51(-0.50%)
Mar 21, 2016	101.27	102.23	101.20	101.39	735,952	-0.40(-0.40%)
Mar 18, 2016	102.67	102.67	101.46	101.79	1,799,628	-0.84(-0.82%)
Mar 17, 2016	101.93	103.08	101.81	102.63	1,069,637	+0.61(+0.60%)
Mar 16, 2016	101.16	102.31	100.73	102.02	738,896	+0.54(+0.53%)
Mar 15, 2016	101.49	102.49	101.28	101.48	1,106,248	-0.63(-0.62%)
Mar 14, 2016	102.02	102.02	101.49	102.11	672,126	-0.21(-0.20%)
Mar 11, 2016	101.84	102.63	101.53	102.32	983,844	+0.81(+0.80%)
Mar 10, 2016	100.79	101.72	100.52	101.50	1,070,532	+1.12(+1.12%)
Mar 09, 2016	100.25	100.86	99.54	100.38	1,324,938	+0.68(+0.68%)
Mar 08, 2016	99.73	100.49	99.27	99.70	1,924,495	-0.47(-0.47%)
Mar 07, 2016	100.51	100.78	99.79	100.17	1,120,931	-0.58(-0.58%)
Mar 04, 2016	100.95	101.29	100.19	100.75	1,014,672	-0.61(-0.60%)
Mar 03, 2016	100.72	101.52	100.01	101.36	642,810	+0.39(+0.39%)
Mar 02, 2016	100.90	101.29	99.11	100.97	969,770	-0.33(-0.33%)

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.