Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	126.40	127.81	125.24	125.95	567,910	-0.31(-0.25%)
May 28, 2015	126.65	128.70	124.38	126.26	862,422	-1.88(-1.47%)
May 27, 2015	129.60	129.68	126.49	128.14	1,105,920	-0.46(-0.36%)
May 26, 2015	132.64	133.03	128.36	128.61	1,126,115	-1.61(-1.24%)
May 22, 2015	133.56	130.22	130.22	130.22	1,121,268	-2.57(-1.93%)
May 21, 2015	129.31	133.52	128.45	132.78	1,276,487	+4.74(+3.71%)
May 20, 2015	126.00	128.91	125.30	128.04	1,458,378	+3.38(+2.72%)
May 19, 2015	127.04	127.39	124.42	124.66	667,458	-0.89(-0.71%)
May 18, 2015	125.06	126.55	123.93	125.54	672,902	+0.18(+0.14%)
May 15, 2015	125.14	126.65	123.64	125.37	996,914	+0.26(+0.21%)
May 14, 2015	121.39	127.86	120.87	125.11	3,436,856	+9.62(+8.33%)
May 13, 2015	113.32	116.84	113.19	115.49	1,222,483	+2.00(+1.76%)
May 12, 2015	114.80	115.48	113.35	113.49	638,945	-1.01(-0.88%)
May 11, 2015	114.60	115.44	112.86	114.50	632,102	-0.30(-0.26%)
May 08, 2015	115.49	115.83	112.40	114.80	645,656	+1.54(+1.36%)
May 07, 2015	110.62	113.83	110.15	113.27	1,164,736	+3.73(+3.41%)
May 06, 2015	111.58	111.84	108.39	109.53	713,573	-1.77(-1.59%)
May 05, 2015	113.74	114.04	111.15	111.31	669,650	-2.38(-2.10%)
May 04, 2015	113.10	116.19	112.29	113.69	654,975	+1.41(+1.26%)
May 01, 2015	114.02	114.27	111.28	112.28	702,348	-1.60(-1.40%)
Apr 30, 2015	111.85	113.92	111.00	113.88	789,007	+2.83(+2.55%)
Apr 29, 2015	109.92	113.52	108.83	111.05	706,454	+1.13(+1.03%)
Apr 28, 2015	110.16	110.29	107.76	109.92	392,808	+0.42(+0.38%)
Apr 27, 2015	109.25	110.50	108.56	109.50	588,216	+0.95(+0.88%)
Apr 24, 2015	105.76	110.32	104.44	108.55	666,693	+2.90(+2.74%)
Apr 23, 2015	101.62	105.68	101.02	105.65	846,498	+3.81(+3.74%)
Apr 22, 2015	103.24	103.56	99.89	101.84	742,567	-0.52(-0.51%)
Apr 21, 2015	102.12	103.63	101.79	102.37	328,907	+1.16(+1.15%)
Apr 20, 2015	101.27	101.54	99.50	101.20	311,534	+1.10(+1.10%)
Apr 17, 2015	101.81	103.25	98.26	100.10	829,010	-3.16(-3.06%)
Apr 16, 2015	103.05	104.27	101.62	103.26	898,178	+0.44(+0.43%)
Apr 15, 2015	103.92	104.83	102.01	102.82	470,754	-0.67(-0.65%)
Apr 14, 2015	104.46	104.81	100.85	103.49	782,197	-1.17(-1.12%)
Apr 13, 2015	105.27	106.01	103.94	104.67	402,309	-0.87(-0.83%)
Apr 10, 2015	106.07	109.09	105.19	105.54	1,000,422	-1.20(-1.12%)
Apr 09, 2015	106.17	107.22	103.56	106.74	852,246	+2.76(+2.66%)
Apr 08, 2015	100.94	107.49	100.94	103.97	1,485,708	+4.48(+4.50%)
Apr 07, 2015	98.61	103.44	97.63	99.50	918,248	+0.83(+0.84%)
Apr 06, 2015	98.62	99.50	96.95	98.67	568,172	-0.39(-0.39%)
Apr 02, 2015	95.84	99.06	99.06	99.06	1,179,697	+3.95(+4.16%)
Apr 01, 2015	93.04	96.13	93.04	95.11	398,805	+1.56(+1.67%)
Mar 31, 2015	92.26	95.36	91.63	93.54	956,050	+0.25(+0.27%)
Mar 30, 2015	92.39	93.81	91.10	93.30	399,045	+1.06(+1.15%)
Mar 27, 2015	90.65	93.04	90.13	92.24	575,320	+2.11(+2.34%)
Mar 26, 2015	88.91	90.95	87.73	90.13	400,364	+1.34(+1.51%)
Mar 25, 2015	91.31	92.36	88.33	88.79	414,708	-2.40(-2.63%)
Mar 24, 2015	91.63	92.74	90.65	91.19	411,425	-1.08(-1.17%)
Mar 23, 2015	90.39	92.82	90.20	92.27	454,597	+2.84(+3.18%)
Mar 20, 2015	87.32	90.48	87.07	89.43	553,544	+2.21(+2.54%)
Mar 19, 2015	89.37	89.61	86.32	87.22	531,291	-1.71(-1.92%)
Mar 18, 2015	88.59	90.72	88.05	88.93	627,102	+0.52(+0.58%)
Mar 17, 2015	88.29	89.38	87.06	88.41	384,042	+0.20(+0.22%)
Mar 16, 2015	86.17	88.60	85.75	88.21	659,173	+3.18(+3.73%)
Mar 13, 2015	83.75	86.27	83.66	85.04	620,313	+0.80(+0.94%)
Mar 12, 2015	87.36	87.36	83.67	84.24	580,520	-2.35(-2.71%)
Mar 11, 2015	88.16	88.16	86.46	86.59	335,745	-1.79(-2.03%)
Mar 10, 2015	88.66	89.33	87.19	88.38	411,449	-0.46(-0.52%)
Mar 09, 2015	89.45	90.28	88.74	88.85	613,180	-0.67(-0.74%)
Mar 06, 2015	90.31	91.30	88.84	89.51	437,321	-0.30(-0.34%)
Mar 05, 2015	86.93	90.07	86.68	89.81	557,733	+3.61(+4.18%)
Mar 04, 2015	84.53	86.75	85.53	86.21	780,077	+0.68(+0.79%)
Mar 03, 2015	85.46	87.65	84.65	85.53	1,000,758	-0.73(-0.84%)

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.