Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	90.82	92.48	90.63	91.79	2,414,693	+0.99(+1.09%)
May 27, 2016	90.95	90.81	90.81	90.81	1,761,063	-0.21(-0.23%)
May 26, 2016	91.21	92.10	90.92	91.02	2,190,118	+0.26(+0.29%)
May 25, 2016	88.65	90.98	88.34	90.75	2,530,378	+2.77(+3.15%)
May 24, 2016	87.06	88.20	86.89	87.98	1,485,035	+1.24(+1.43%)
May 23, 2016	86.69	87.70	86.07	86.73	1,079,017	-0.04(-0.05%)
May 20, 2016	87.00	87.89	86.65	86.77	1,643,065	+0.10(+0.12%)
May 19, 2016	88.47	88.82	85.21	86.67	3,679,918	-2.08(-2.34%)
May 18, 2016	90.17	90.86	88.25	88.75	2,596,568	-2.11(-2.33%)
May 17, 2016	90.64	92.22	90.29	90.86	1,850,505	+0.07(+0.08%)
May 16, 2016	89.05	91.28	89.05	90.79	1,778,670	+1.91(+2.15%)
May 13, 2016	91.11	91.64	88.79	88.88	2,410,025	-2.07(-2.27%)
May 12, 2016	91.71	92.23	90.48	90.95	1,952,494	-0.26(-0.29%)
May 11, 2016	91.27	92.17	90.54	91.21	2,424,649	-0.05(-0.05%)
May 10, 2016	89.79	91.39	89.32	91.26	2,796,502	+1.88(+2.10%)
May 09, 2016	90.69	90.69	88.86	89.38	2,444,950	-2.04(-2.23%)
May 06, 2016	89.99	91.48	89.73	91.42	1,431,135	+0.87(+0.97%)
May 05, 2016	91.35	91.69	90.29	90.55	1,576,535	-0.44(-0.48%)
May 04, 2016	94.25	94.25	89.79	90.99	4,718,303	-3.31(-3.51%)
May 03, 2016	91.65	95.41	91.59	94.29	4,619,637	+1.65(+1.78%)
May 02, 2016	93.33	93.72	91.96	92.65	3,168,617	-0.40(-0.43%)
Apr 29, 2016	93.04	94.33	92.06	93.05	2,243,904	+0.33(+0.36%)
Apr 28, 2016	92.64	94.19	92.10	92.71	2,291,663	-0.09(-0.09%)
Apr 27, 2016	92.67	93.06	91.93	92.80	3,918,162	+0.43(+0.46%)
Apr 26, 2016	91.99	92.62	91.55	92.37	2,857,935	+1.01(+1.11%)
Apr 25, 2016	92.12	92.23	90.77	91.36	1,942,372	-0.95(-1.03%)
Apr 22, 2016	91.17	92.71	91.12	92.31	3,488,376	+0.77(+0.84%)
Apr 21, 2016	91.72	92.74	91.12	91.54	2,194,569	-1.17(-1.26%)
Apr 20, 2016	93.62	93.83	92.32	92.71	2,124,239	-0.91(-0.97%)
Apr 19, 2016	92.59	94.41	92.51	93.62	3,164,435	+0.87(+0.93%)
Apr 18, 2016	91.70	93.56	91.07	92.75	3,341,047	+1.07(+1.16%)
Apr 15, 2016	91.43	91.92	90.76	91.69	2,586,112	+0.60(+0.65%)
Apr 14, 2016	90.25	91.57	89.64	91.09	3,098,074	+0.69(+0.77%)
Apr 13, 2016	86.63	90.45	86.47	90.40	5,197,992	+4.69(+5.47%)
Apr 12, 2016	84.83	86.02	84.38	85.71	1,356,443	+1.22(+1.45%)
Apr 11, 2016	84.94	85.98	84.44	84.48	1,757,671	-0.02(-0.02%)
Apr 08, 2016	84.36	86.11	84.15	84.50	1,670,538	+0.95(+1.13%)
Apr 07, 2016	83.89	84.59	83.35	83.55	2,861,606	-1.07(-1.26%)
Apr 06, 2016	85.13	85.47	82.92	84.62	4,271,699	-1.26(-1.47%)
Apr 05, 2016	85.46	86.95	84.78	85.88	2,506,807	-0.85(-0.98%)
Apr 04, 2016	87.54	88.02	86.41	86.73	1,695,157	-0.82(-0.94%)
Apr 01, 2016	86.25	87.77	85.05	87.55	2,101,437	+0.14(+0.16%)
Mar 31, 2016	86.82	87.69	86.58	87.41	2,204,255	+0.50(+0.58%)
Mar 30, 2016	88.12	88.38	86.17	86.91	1,896,575	-0.49(-0.56%)
Mar 29, 2016	85.36	87.56	85.11	87.40	1,843,047	+1.18(+1.37%)
Mar 28, 2016	85.74	86.48	84.76	86.22	1,606,902	+0.83(+0.97%)
Mar 24, 2016	84.81	85.39	85.39	85.39	2,174,678	-0.27(-0.32%)
Mar 23, 2016	86.62	86.92	85.60	85.66	2,844,373	-1.36(-1.56%)
Mar 22, 2016	87.54	87.93	86.84	87.02	1,940,044	-0.92(-1.05%)
Mar 21, 2016	87.32	88.24	87.00	87.94	2,148,605	+0.41(+0.47%)
Mar 18, 2016	87.41	88.48	85.95	87.53	5,859,480	+0.41(+0.47%)
Mar 17, 2016	84.08	87.77	83.88	87.12	3,729,204	+2.54(+3.01%)
Mar 16, 2016	83.02	84.91	82.62	84.58	2,512,939	+1.43(+1.72%)
Mar 15, 2016	82.69	83.18	82.12	83.15	2,135,033	-0.43(-0.51%)
Mar 14, 2016	82.33	83.86	82.13	83.58	2,968,052	+0.89(+1.08%)
Mar 11, 2016	82.23	83.33	82.07	82.69	2,658,745	+0.96(+1.18%)
Mar 10, 2016	81.18	81.98	80.10	81.72	3,023,755	+0.57(+0.71%)
Mar 09, 2016	81.14	81.93	79.85	81.15	2,107,822	+0.23(+0.28%)
Mar 08, 2016	82.69	82.69	78.95	80.92	4,855,037	-2.62(-3.13%)
Mar 07, 2016	81.25	84.23	81.10	83.54	2,967,057	+2.25(+2.77%)
Mar 04, 2016	80.88	82.42	79.75	81.29	4,550,692	+0.79(+0.98%)
Mar 03, 2016	78.89	81.88	78.72	80.50	3,482,035	+1.42(+1.80%)
Mar 02, 2016	79.36	79.63	77.97	79.08	2,909,344	-0.64(-0.80%)

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.