Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	93.04	93.50	92.06	92.77	1,239,077	-0.73(-0.78%)
May 27, 2016	92.93	93.50	93.50	93.50	1,334,241	+0.80(+0.86%)
May 26, 2016	95.08	95.61	92.49	92.70	3,049,936	+3.86(+4.34%)
May 25, 2016	87.82	88.87	86.99	88.84	2,195,180	+0.80(+0.91%)
May 24, 2016	87.28	88.70	86.94	88.04	1,438,434	+0.90(+1.03%)
May 23, 2016	87.79	88.24	86.25	87.14	1,290,094	-0.84(-0.96%)
May 20, 2016	85.97	88.22	84.70	87.98	1,946,196	+2.51(+2.94%)
May 19, 2016	85.27	87.68	84.26	85.47	1,047,406	+0.45(+0.54%)
May 18, 2016	85.01	85.76	83.92	85.02	1,374,699	-0.68(-0.80%)
May 17, 2016	84.39	87.08	83.50	85.70	2,237,005	+0.93(+1.09%)
May 16, 2016	82.96	85.32	82.26	84.77	1,475,532	+2.27(+2.76%)
May 13, 2016	82.43	84.67	81.62	82.50	1,396,883	-0.70(-0.84%)
May 12, 2016	83.10	84.10	81.16	83.20	3,395,560	+1.00(+1.21%)
May 11, 2016	85.64	85.64	82.06	82.20	3,070,091	-6.73(-7.57%)
May 10, 2016	90.34	91.86	88.80	88.93	1,295,548	-1.67(-1.84%)
May 09, 2016	90.47	91.60	89.76	90.60	542,502	+0.25(+0.27%)
May 06, 2016	90.44	91.01	89.43	90.36	1,251,244	-0.10(-0.11%)
May 05, 2016	94.00	94.24	90.15	90.46	1,990,996	-3.99(-4.23%)
May 04, 2016	94.35	95.16	93.82	94.45	742,424	-0.41(-0.43%)
May 03, 2016	95.32	95.79	94.61	94.86	761,439	-0.95(-0.99%)
May 02, 2016	94.90	96.05	93.07	95.80	530,116	+1.30(+1.37%)
Apr 29, 2016	94.67	94.84	92.84	94.51	909,874	+0.09(+0.09%)
Apr 28, 2016	96.51	96.74	94.12	94.42	575,077	-2.31(-2.39%)
Apr 27, 2016	96.21	97.10	95.89	96.73	523,692	+0.16(+0.16%)
Apr 26, 2016	94.60	96.59	94.53	96.58	760,316	+2.42(+2.57%)
Apr 25, 2016	94.40	94.44	93.45	94.15	681,720	-0.83(-0.87%)
Apr 22, 2016	95.70	96.45	94.51	94.98	717,497	-0.29(-0.30%)
Apr 21, 2016	95.02	96.40	94.17	95.27	710,861	+0.77(+0.82%)
Apr 20, 2016	93.86	94.93	93.24	94.50	602,760	+0.34(+0.36%)
Apr 19, 2016	94.80	94.85	92.94	94.16	877,488	-0.18(-0.19%)
Apr 18, 2016	93.65	95.40	93.35	94.34	679,857	+0.06(+0.06%)
Apr 15, 2016	93.73	95.17	93.58	94.28	765,547	+0.44(+0.46%)
Apr 14, 2016	93.85	94.64	93.42	93.85	643,674	+0.00(+0.00%)
Apr 13, 2016	93.04	94.57	93.04	93.85	1,151,619	+1.30(+1.40%)
Apr 12, 2016	91.94	92.68	90.35	92.55	1,334,348	+0.41(+0.44%)
Apr 11, 2016	92.07	93.45	91.99	92.15	1,124,269	+0.16(+0.17%)
Apr 08, 2016	94.44	94.75	91.39	91.99	1,243,449	-2.15(-2.28%)
Apr 07, 2016	94.64	95.57	93.34	94.13	1,271,832	-1.27(-1.33%)
Apr 06, 2016	95.48	95.95	94.06	95.40	1,245,328	+0.01(+0.01%)
Apr 05, 2016	95.70	96.60	95.24	95.39	1,022,164	-1.16(-1.20%)
Apr 04, 2016	98.03	98.35	95.72	96.55	1,034,926	-1.71(-1.74%)
Apr 01, 2016	97.55	98.65	96.55	98.26	1,128,036	+0.33(+0.33%)
Mar 31, 2016	97.56	98.86	97.38	97.93	1,140,110	+0.14(+0.14%)
Mar 30, 2016	98.22	98.41	96.04	97.79	1,286,856	+1.16(+1.20%)
Mar 29, 2016	95.49	97.03	94.90	96.63	1,352,008	+1.22(+1.27%)
Mar 28, 2016	93.72	95.94	93.37	95.42	1,539,063	+2.20(+2.36%)
Mar 24, 2016	91.38	93.21	93.21	93.21	3,674,127	+6.58(+7.60%)
Mar 23, 2016	87.29	87.94	86.42	86.63	1,690,938	-1.34(-1.53%)
Mar 22, 2016	88.48	88.58	86.55	87.97	1,541,199	-1.56(-1.74%)
Mar 21, 2016	87.29	89.77	87.29	89.54	1,576,644	+2.26(+2.59%)
Mar 18, 2016	88.51	88.51	86.84	87.27	1,451,617	-0.92(-1.04%)
Mar 17, 2016	86.78	88.39	86.20	88.19	1,001,307	+1.41(+1.63%)
Mar 16, 2016	86.48	87.16	85.36	86.78	846,018	-0.20(-0.23%)
Mar 15, 2016	86.31	87.01	85.79	86.98	691,615	+0.10(+0.11%)
Mar 14, 2016	86.52	87.43	86.01	86.88	676,080	+0.42(+0.48%)
Mar 11, 2016	85.77	86.56	85.05	86.46	767,757	+1.84(+2.17%)
Mar 10, 2016	84.32	85.31	83.09	84.62	740,754	+0.58(+0.69%)
Mar 09, 2016	83.81	84.33	82.17	84.04	662,474	+0.82(+0.99%)
Mar 08, 2016	84.42	85.64	83.04	83.22	1,115,646	-2.03(-2.38%)
Mar 07, 2016	84.51	85.64	84.40	85.25	923,369	+0.28(+0.33%)
Mar 04, 2016	84.48	86.54	84.18	84.97	1,019,702	+0.49(+0.59%)
Mar 03, 2016	82.99	84.51	82.95	84.47	910,672	+1.09(+1.30%)
Mar 02, 2016	80.85	83.55	80.59	83.39	1,238,121	+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.