Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.44	102.05	100.72	101.39	981,809	-0.05(-0.05%)
May 27, 2016	101.50	101.44	101.44	101.44	434,894	-0.20(-0.19%)
May 26, 2016	100.98	101.87	100.88	101.64	670,524	+0.53(+0.53%)
May 25, 2016	101.35	101.85	100.48	101.10	720,005	+0.67(+0.67%)
May 24, 2016	99.89	100.73	98.99	100.43	641,372	+0.78(+0.78%)
May 23, 2016	99.63	99.97	99.09	99.65	471,472	+0.27(+0.27%)
May 20, 2016	100.28	100.44	99.16	99.38	659,554	-0.38(-0.38%)
May 19, 2016	99.13	99.81	98.65	99.76	719,865	+0.28(+0.28%)
May 18, 2016	99.98	100.47	98.79	99.48	978,185	-0.80(-0.80%)
May 17, 2016	102.32	102.53	99.91	100.28	1,059,894	-2.43(-2.36%)
May 16, 2016	102.19	103.01	102.19	102.70	476,231	+0.20(+0.20%)
May 13, 2016	102.80	103.43	102.13	102.50	576,007	-0.74(-0.71%)
May 12, 2016	102.81	103.46	102.10	103.24	969,437	+0.83(+0.81%)
May 11, 2016	102.58	102.98	102.04	102.41	1,078,468	-0.11(-0.11%)
May 10, 2016	101.45	102.56	101.33	102.52	1,015,237	+1.44(+1.43%)
May 09, 2016	101.02	101.64	100.55	101.08	587,228	+0.12(+0.12%)
May 06, 2016	100.26	101.16	99.45	100.96	955,470	+0.69(+0.69%)
May 05, 2016	100.31	101.11	99.99	100.27	684,821	+0.18(+0.18%)
May 04, 2016	98.95	100.30	98.45	100.09	960,188	+1.04(+1.05%)
May 03, 2016	99.47	99.94	98.74	99.05	724,816	-0.67(-0.67%)
May 02, 2016	99.38	100.17	99.19	99.72	1,179,503	+0.55(+0.55%)
Apr 29, 2016	99.43	100.16	98.24	99.17	876,687	-0.62(-0.63%)
Apr 28, 2016	99.45	100.31	99.26	99.80	539,334	-0.12(-0.13%)
Apr 27, 2016	99.64	100.32	99.06	99.92	599,499	+0.49(+0.49%)
Apr 26, 2016	99.83	100.67	99.33	99.43	970,195	-0.09(-0.09%)
Apr 25, 2016	98.09	99.91	97.74	99.52	880,647	+1.00(+1.01%)
Apr 22, 2016	97.41	98.59	97.10	98.52	1,195,904	+1.23(+1.26%)
Apr 21, 2016	100.13	100.13	97.06	97.30	1,813,543	-3.09(-3.08%)
Apr 20, 2016	100.91	101.33	100.37	100.39	625,222	-0.77(-0.76%)
Apr 19, 2016	101.31	101.91	100.92	101.16	1,135,479	+0.12(+0.12%)
Apr 18, 2016	100.36	101.18	99.98	101.05	919,526	+0.77(+0.76%)
Apr 15, 2016	99.62	100.36	99.17	100.28	919,493	+0.78(+0.79%)
Apr 14, 2016	100.11	100.40	99.38	99.50	1,587,793	-0.64(-0.64%)
Apr 13, 2016	100.09	100.20	98.89	100.14	1,177,191	+0.20(+0.20%)
Apr 12, 2016	99.74	100.18	99.51	99.95	470,751	+0.15(+0.15%)
Apr 11, 2016	100.20	100.68	99.77	99.80	839,631	-0.09(-0.09%)
Apr 08, 2016	99.90	100.19	99.59	99.89	651,736	+0.14(+0.14%)
Apr 07, 2016	98.97	100.06	99.61	99.75	1,188,055	+0.14(+0.14%)
Apr 06, 2016	98.37	99.63	98.20	99.61	1,570,066	+1.20(+1.21%)
Apr 05, 2016	99.52	99.69	97.74	98.42	2,557,508	-1.22(-1.22%)
Apr 04, 2016	101.58	102.16	99.17	99.63	2,523,593	-3.87(-3.74%)
Apr 01, 2016	100.84	103.59	100.84	103.50	1,215,613	+2.09(+2.06%)
Mar 31, 2016	101.58	101.81	101.26	101.41	1,345,332	-0.27(-0.26%)
Mar 30, 2016	101.90	101.95	100.52	101.67	993,979	+0.16(+0.15%)
Mar 29, 2016	101.34	101.97	101.15	101.52	784,596	+0.30(+0.29%)
Mar 28, 2016	100.57	102.01	100.57	101.22	718,167	+0.69(+0.69%)
Mar 24, 2016	100.34	100.52	100.52	100.52	721,628	-0.05(-0.05%)
Mar 23, 2016	99.74	100.85	99.06	100.57	825,209	+0.84(+0.84%)
Mar 22, 2016	99.95	100.42	99.31	99.74	846,603	-0.50(-0.50%)
Mar 21, 2016	100.12	101.07	100.06	100.23	744,398	-0.40(-0.40%)
Mar 18, 2016	101.51	101.51	100.31	100.63	1,820,283	-0.83(-0.82%)
Mar 17, 2016	100.77	101.91	100.65	101.46	1,081,913	+0.60(+0.60%)
Mar 16, 2016	100.02	101.15	99.59	100.86	747,377	+0.53(+0.53%)
Mar 15, 2016	100.34	101.33	100.13	100.33	1,118,945	-0.62(-0.62%)
Mar 14, 2016	100.86	100.86	100.34	100.95	679,840	-0.20(-0.20%)
Mar 11, 2016	100.68	101.47	100.37	101.16	995,136	+0.80(+0.80%)
Mar 10, 2016	99.65	100.57	99.38	100.35	1,082,819	+1.11(+1.12%)
Mar 09, 2016	99.11	99.72	98.42	99.24	1,340,145	+0.67(+0.68%)
Mar 08, 2016	98.59	99.35	98.14	98.57	1,946,583	-0.46(-0.47%)
Mar 07, 2016	99.37	99.64	98.66	99.03	1,133,796	-0.58(-0.58%)
Mar 04, 2016	99.81	100.14	99.06	99.61	1,026,317	-0.60(-0.60%)
Mar 03, 2016	99.58	100.37	98.88	100.21	650,187	+0.39(+0.39%)
Mar 02, 2016	99.76	100.14	97.99	99.82	980,901	-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.