Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	93.08	93.55	92.10	92.82	1,238,466	-0.73(-0.78%)
May 27, 2016	92.97	93.55	93.55	93.55	1,333,582	+0.80(+0.86%)
May 26, 2016	95.12	95.66	92.54	92.75	3,048,430	+3.86(+4.34%)
May 25, 2016	87.86	88.92	87.04	88.89	2,194,097	+0.80(+0.91%)
May 24, 2016	87.32	88.74	86.98	88.09	1,437,724	+0.90(+1.03%)
May 23, 2016	87.83	88.28	86.30	87.19	1,289,457	-0.84(-0.96%)
May 20, 2016	86.01	88.26	84.74	88.03	1,945,235	+2.51(+2.94%)
May 19, 2016	85.32	87.72	84.30	85.51	1,046,889	+0.46(+0.54%)
May 18, 2016	85.05	85.80	83.96	85.06	1,374,020	-0.68(-0.80%)
May 17, 2016	84.44	87.13	83.54	85.74	2,235,901	+0.93(+1.09%)
May 16, 2016	83.00	85.36	82.30	84.81	1,474,795	+2.27(+2.76%)
May 13, 2016	82.47	84.71	81.66	82.54	1,396,186	-0.70(-0.84%)
May 12, 2016	83.14	84.14	81.20	83.24	3,393,865	+1.00(+1.21%)
May 11, 2016	85.68	85.68	82.10	82.24	3,068,558	-6.74(-7.57%)
May 10, 2016	90.38	91.91	88.85	88.98	1,294,901	-1.67(-1.84%)
May 09, 2016	90.51	91.65	89.81	90.65	542,231	+0.25(+0.27%)
May 06, 2016	90.48	91.05	89.47	90.40	1,250,619	-0.10(-0.11%)
May 05, 2016	94.04	94.29	90.19	90.50	1,990,002	-4.00(-4.23%)
May 04, 2016	94.40	95.21	93.86	94.50	742,053	-0.41(-0.43%)
May 03, 2016	95.37	95.84	94.66	94.90	761,059	-0.95(-0.99%)
May 02, 2016	94.95	96.10	93.11	95.85	529,851	+1.30(+1.37%)
Apr 29, 2016	94.71	94.88	92.88	94.56	909,419	+0.09(+0.09%)
Apr 28, 2016	96.55	96.79	94.17	94.47	574,790	-2.31(-2.39%)
Apr 27, 2016	96.26	97.15	95.94	96.78	523,430	+0.16(+0.16%)
Apr 26, 2016	94.65	96.63	94.58	96.62	759,936	+2.42(+2.57%)
Apr 25, 2016	94.45	94.49	93.50	94.20	681,380	-0.83(-0.87%)
Apr 22, 2016	95.74	96.49	94.56	95.03	717,139	-0.29(-0.30%)
Apr 21, 2016	95.07	96.45	94.22	95.32	710,506	+0.77(+0.82%)
Apr 20, 2016	93.90	94.98	93.29	94.55	602,459	+0.34(+0.36%)
Apr 19, 2016	94.84	94.90	92.98	94.21	877,050	-0.18(-0.19%)
Apr 18, 2016	93.70	95.45	93.40	94.39	679,517	+0.06(+0.06%)
Apr 15, 2016	93.77	95.22	93.63	94.33	765,164	+0.44(+0.46%)
Apr 14, 2016	93.89	94.68	93.47	93.89	643,352	+0.00(+0.00%)
Apr 13, 2016	93.08	94.62	93.08	93.89	1,151,044	+1.30(+1.40%)
Apr 12, 2016	91.98	92.73	90.39	92.60	1,333,681	+0.41(+0.44%)
Apr 11, 2016	92.11	93.50	92.03	92.19	1,123,708	+0.16(+0.17%)
Apr 08, 2016	94.49	94.79	91.43	92.03	1,242,828	-2.15(-2.28%)
Apr 07, 2016	94.68	95.61	93.39	94.18	1,271,197	-1.27(-1.33%)
Apr 06, 2016	95.53	96.00	94.11	95.45	1,244,706	+0.01(+0.01%)
Apr 05, 2016	95.74	96.65	95.29	95.44	1,021,654	-1.16(-1.20%)
Apr 04, 2016	98.08	98.40	95.76	96.59	1,034,409	-1.71(-1.74%)
Apr 01, 2016	97.60	98.70	96.59	98.30	1,127,473	+0.33(+0.33%)
Mar 31, 2016	97.61	98.91	97.42	97.98	1,139,541	+0.14(+0.14%)
Mar 30, 2016	98.27	98.46	96.09	97.84	1,286,213	+1.16(+1.20%)
Mar 29, 2016	95.54	97.08	94.95	96.68	1,351,333	+1.22(+1.27%)
Mar 28, 2016	93.77	95.99	93.42	95.47	1,538,294	+2.21(+2.36%)
Mar 24, 2016	91.42	93.26	93.26	93.26	3,672,292	+6.59(+7.60%)
Mar 23, 2016	87.34	87.99	86.47	86.67	1,690,093	-1.35(-1.53%)
Mar 22, 2016	88.52	88.62	86.59	88.02	1,540,429	-1.56(-1.74%)
Mar 21, 2016	87.34	89.82	87.34	89.58	1,575,856	+2.27(+2.59%)
Mar 18, 2016	88.55	88.55	86.88	87.32	1,450,892	-0.92(-1.04%)
Mar 17, 2016	86.82	88.43	86.25	88.24	1,000,807	+1.41(+1.63%)
Mar 16, 2016	86.52	87.21	85.41	86.82	845,595	-0.20(-0.23%)
Mar 15, 2016	86.36	87.05	85.83	87.02	691,270	+0.10(+0.11%)
Mar 14, 2016	86.56	87.47	86.05	86.92	675,742	+0.42(+0.48%)
Mar 11, 2016	85.81	86.60	85.09	86.51	767,373	+1.84(+2.17%)
Mar 10, 2016	84.36	85.35	83.13	84.67	740,384	+0.58(+0.69%)
Mar 09, 2016	83.85	84.37	82.21	84.08	662,144	+0.82(+0.99%)
Mar 08, 2016	84.46	85.68	83.08	83.26	1,115,089	-2.03(-2.38%)
Mar 07, 2016	84.56	85.68	84.44	85.29	922,908	+0.28(+0.33%)
Mar 04, 2016	84.53	86.58	84.22	85.01	1,019,193	+0.49(+0.59%)
Mar 03, 2016	83.03	84.56	82.99	84.52	910,217	+1.09(+1.30%)
Mar 02, 2016	80.89	83.59	80.63	83.43	1,237,502	+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.