Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	99.52	100.89	98.75	100.77	289,445	+1.91(+1.93%)
May 27, 2016	96.90	98.86	98.86	98.86	156,900	+2.07(+2.14%)
May 26, 2016	97.71	98.24	96.37	96.79	129,224	-0.59(-0.61%)
May 25, 2016	97.34	97.78	96.52	97.38	146,216	+0.59(+0.61%)
May 24, 2016	93.65	96.97	93.06	96.79	332,600	+3.75(+4.03%)
May 23, 2016	93.04	93.48	92.67	93.04	192,684	-0.13(-0.14%)
May 20, 2016	92.33	93.24	91.71	93.17	161,923	+1.24(+1.35%)
May 19, 2016	91.63	92.55	90.27	91.93	172,754	-0.21(-0.23%)
May 18, 2016	92.36	93.45	91.45	92.14	140,813	-0.26(-0.28%)
May 17, 2016	95.13	95.13	91.96	92.40	138,522	-2.81(-2.95%)
May 16, 2016	94.46	96.19	94.26	95.21	128,273	+1.10(+1.17%)
May 13, 2016	94.62	95.64	93.91	94.11	136,688	-0.81(-0.85%)
May 12, 2016	95.33	95.33	93.68	94.92	134,483	+0.62(+0.66%)
May 11, 2016	95.79	96.83	94.17	94.30	131,142	-1.49(-1.56%)
May 10, 2016	94.89	95.83	94.47	95.79	134,343	+0.90(+0.95%)
May 09, 2016	95.51	95.92	94.84	94.89	169,763	-0.46(-0.48%)
May 06, 2016	93.09	95.35	93.09	95.35	233,754	+1.87(+2.00%)
May 05, 2016	93.31	94.05	92.69	93.48	193,956	+0.34(+0.37%)
May 04, 2016	95.19	96.13	93.00	93.14	213,549	-2.13(-2.24%)
May 03, 2016	96.93	97.80	94.05	95.27	276,217	-2.23(-2.29%)
May 02, 2016	96.27	97.56	96.01	97.50	255,038	+1.35(+1.40%)
Apr 29, 2016	97.78	98.32	96.07	96.15	320,393	-1.93(-1.97%)
Apr 28, 2016	108.13	108.13	97.57	98.08	659,661	-12.26(-11.11%)
Apr 27, 2016	108.82	110.74	107.24	110.34	151,587	+1.78(+1.64%)
Apr 26, 2016	109.09	110.24	108.16	108.56	150,194	-0.63(-0.58%)
Apr 25, 2016	108.78	109.45	107.54	109.19	168,226	-0.19(-0.17%)
Apr 22, 2016	107.84	109.50	107.84	109.38	110,939	+1.32(+1.22%)
Apr 21, 2016	109.01	111.13	108.00	108.06	216,434	-1.14(-1.04%)
Apr 20, 2016	108.61	109.99	107.38	109.20	170,808	+0.73(+0.67%)
Apr 19, 2016	108.90	109.26	106.70	108.47	129,016	-0.02(-0.02%)
Apr 18, 2016	105.82	108.67	105.82	108.49	142,375	+2.34(+2.20%)
Apr 15, 2016	106.26	107.00	105.33	106.15	109,632	-0.14(-0.13%)
Apr 14, 2016	106.37	106.55	105.19	106.29	94,560	-0.10(-0.09%)
Apr 13, 2016	104.95	106.47	104.50	106.39	173,122	+2.72(+2.62%)
Apr 12, 2016	104.75	104.75	103.00	103.67	137,461	-1.07(-1.02%)
Apr 11, 2016	105.82	106.47	104.33	104.74	169,764	-0.37(-0.35%)
Apr 08, 2016	105.18	106.34	104.86	105.11	151,025	+0.50(+0.48%)
Apr 07, 2016	105.50	105.50	103.74	104.61	265,972	-1.37(-1.29%)
Apr 06, 2016	103.77	106.33	103.34	105.98	176,158	+2.08(+2.00%)
Apr 05, 2016	104.08	104.48	103.24	103.90	128,775	-0.67(-0.64%)
Apr 04, 2016	107.00	107.41	104.48	104.57	178,612	-2.10(-1.97%)
Apr 01, 2016	106.45	106.91	105.35	106.67	122,916	-0.03(-0.03%)
Mar 31, 2016	106.00	107.39	105.06	106.70	174,997	+0.50(+0.47%)
Mar 30, 2016	106.16	108.41	105.89	106.20	266,013	+0.46(+0.44%)
Mar 29, 2016	100.00	106.45	99.82	105.74	254,622	+5.59(+5.58%)
Mar 28, 2016	100.11	101.14	98.94	100.15	117,560	+0.73(+0.73%)
Mar 24, 2016	99.82	99.42	99.42	99.42	151,900	-0.74(-0.74%)
Mar 23, 2016	99.66	101.06	99.66	100.16	185,000	-0.59(-0.59%)
Mar 22, 2016	99.99	101.72	98.61	100.75	96,020	+0.13(+0.13%)
Mar 21, 2016	101.06	101.55	100.08	100.62	114,000	-0.61(-0.60%)
Mar 18, 2016	100.79	101.50	99.30	101.23	193,232	+1.20(+1.20%)
Mar 17, 2016	99.64	100.90	99.17	100.03	134,036	+0.20(+0.20%)
Mar 16, 2016	98.23	100.61	96.90	99.83	192,199	+1.32(+1.34%)
Mar 15, 2016	99.08	99.39	97.91	98.51	211,241	-1.05(-1.05%)
Mar 14, 2016	99.74	100.62	99.36	99.56	62,836	-0.71(-0.71%)
Mar 11, 2016	99.41	100.88	98.39	100.27	171,170	+1.58(+1.60%)
Mar 10, 2016	99.11	100.63	97.67	98.69	168,198	+0.19(+0.19%)
Mar 09, 2016	99.05	99.55	97.53	98.50	174,747	-0.30(-0.30%)
Mar 08, 2016	101.13	101.62	98.68	98.80	170,404	-2.63(-2.59%)
Mar 07, 2016	102.16	102.16	100.05	101.43	141,812	-1.47(-1.43%)
Mar 04, 2016	101.52	104.03	100.35	102.90	241,752	+1.58(+1.56%)
Mar 03, 2016	99.30	101.51	98.56	101.32	260,226	+2.09(+2.11%)
Mar 02, 2016	97.07	99.52	96.77	99.23	220,323	+2.26(+2.33%)

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.