Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	101.44	102.05	100.71	101.38	981,860	-0.06(-0.05%)
May 27, 2016	101.50	101.44	101.44	101.44	434,917	-0.20(-0.19%)
May 26, 2016	100.98	101.87	100.87	101.63	670,559	+0.53(+0.53%)
May 25, 2016	101.35	101.84	100.48	101.10	720,042	+0.67(+0.67%)
May 24, 2016	99.88	100.73	98.99	100.42	641,406	+0.78(+0.78%)
May 23, 2016	99.62	99.97	99.09	99.64	471,496	+0.27(+0.27%)
May 20, 2016	100.27	100.43	99.16	99.38	659,588	-0.38(-0.38%)
May 19, 2016	99.13	99.80	98.65	99.75	719,902	+0.28(+0.28%)
May 18, 2016	99.97	100.46	98.78	99.47	978,236	-0.80(-0.80%)
May 17, 2016	102.31	102.53	99.90	100.27	1,059,949	-2.43(-2.36%)
May 16, 2016	102.19	103.00	102.18	102.70	476,256	+0.20(+0.20%)
May 13, 2016	102.79	103.42	102.12	102.49	576,037	-0.74(-0.71%)
May 12, 2016	102.80	103.45	102.09	103.23	969,488	+0.82(+0.80%)
May 11, 2016	102.57	102.97	102.03	102.41	1,078,524	-0.11(-0.11%)
May 10, 2016	101.44	102.56	101.32	102.52	1,015,290	+1.45(+1.43%)
May 09, 2016	101.02	101.64	100.54	101.07	587,259	+0.12(+0.12%)
May 06, 2016	100.25	101.16	99.45	100.96	955,520	+0.70(+0.69%)
May 05, 2016	100.31	101.10	99.98	100.26	684,856	+0.18(+0.18%)
May 04, 2016	98.95	100.29	98.45	100.08	960,238	+1.04(+1.05%)
May 03, 2016	99.46	99.93	98.73	99.04	724,854	-0.67(-0.67%)
May 02, 2016	99.37	100.17	99.18	99.71	1,179,565	+0.55(+0.55%)
Apr 29, 2016	99.43	100.15	98.24	99.17	876,733	-0.62(-0.63%)
Apr 28, 2016	99.44	100.31	99.25	99.79	539,362	-0.12(-0.13%)
Apr 27, 2016	99.64	100.32	99.05	99.92	599,531	+0.49(+0.49%)
Apr 26, 2016	99.82	100.66	99.32	99.43	970,246	-0.09(-0.09%)
Apr 25, 2016	98.09	99.90	97.73	99.52	880,694	+1.00(+1.01%)
Apr 22, 2016	97.40	98.59	97.09	98.52	1,195,967	+1.23(+1.26%)
Apr 21, 2016	100.12	100.12	97.05	97.29	1,813,638	-3.09(-3.08%)
Apr 20, 2016	100.91	101.32	100.36	100.39	625,255	-0.77(-0.76%)
Apr 19, 2016	101.30	101.90	100.92	101.16	1,135,538	+0.12(+0.12%)
Apr 18, 2016	100.36	101.17	99.98	101.04	919,575	+0.77(+0.76%)
Apr 15, 2016	99.61	100.36	99.16	100.28	919,541	+0.78(+0.79%)
Apr 14, 2016	100.11	100.39	99.38	99.50	1,587,877	-0.64(-0.64%)
Apr 13, 2016	100.09	100.20	98.89	100.14	1,177,253	+0.20(+0.20%)
Apr 12, 2016	99.74	100.17	99.50	99.94	470,775	+0.15(+0.15%)
Apr 11, 2016	100.20	100.67	99.77	99.79	839,675	-0.09(-0.09%)
Apr 08, 2016	99.89	100.18	99.58	99.89	651,771	+0.14(+0.14%)
Apr 07, 2016	98.96	100.05	99.61	99.75	1,188,118	+0.14(+0.14%)
Apr 06, 2016	98.36	99.62	98.20	99.61	1,570,149	+1.19(+1.21%)
Apr 05, 2016	99.52	99.68	97.73	98.41	2,557,642	-1.22(-1.22%)
Apr 04, 2016	101.57	102.16	99.17	99.63	2,523,725	-3.87(-3.74%)
Apr 01, 2016	100.84	103.59	100.84	103.49	1,215,677	+2.09(+2.06%)
Mar 31, 2016	101.57	101.81	101.25	101.40	1,345,403	-0.27(-0.26%)
Mar 30, 2016	101.89	101.95	100.51	101.67	994,031	+0.16(+0.15%)
Mar 29, 2016	101.34	101.96	101.14	101.51	784,637	+0.30(+0.29%)
Mar 28, 2016	100.57	102.00	100.57	101.21	718,205	+0.69(+0.69%)
Mar 24, 2016	100.34	100.52	100.52	100.52	721,666	-0.05(-0.05%)
Mar 23, 2016	99.73	100.85	99.06	100.57	825,252	+0.84(+0.84%)
Mar 22, 2016	99.95	100.42	99.31	99.73	846,648	-0.50(-0.50%)
Mar 21, 2016	100.11	101.06	100.05	100.23	744,437	-0.40(-0.40%)
Mar 18, 2016	101.50	101.50	100.31	100.63	1,820,378	-0.83(-0.82%)
Mar 17, 2016	100.77	101.91	100.65	101.46	1,081,970	+0.60(+0.60%)
Mar 16, 2016	100.01	101.14	99.58	100.86	747,416	+0.53(+0.53%)
Mar 15, 2016	100.33	101.32	100.12	100.32	1,119,004	-0.62(-0.62%)
Mar 14, 2016	100.86	100.86	100.33	100.95	679,875	-0.20(-0.20%)
Mar 11, 2016	100.67	101.46	100.37	101.15	995,188	+0.80(+0.80%)
Mar 10, 2016	99.64	100.57	99.38	100.35	1,082,875	+1.11(+1.12%)
Mar 09, 2016	99.11	99.71	98.41	99.24	1,340,216	+0.67(+0.68%)
Mar 08, 2016	98.59	99.35	98.14	98.57	1,946,685	-0.46(-0.47%)
Mar 07, 2016	99.36	99.63	98.65	99.03	1,133,856	-0.58(-0.58%)
Mar 04, 2016	99.80	100.14	99.05	99.61	1,026,371	-0.60(-0.60%)
Mar 03, 2016	99.57	100.37	98.87	100.21	650,221	+0.39(+0.39%)
Mar 02, 2016	99.75	100.14	97.98	99.82	980,952	-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.