Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	99.17	100.44	98.94	100.33	329,954	+1.15(+1.16%)
May 30, 2017	99.73	99.99	98.72	99.17	245,213	-0.94(-0.94%)
May 26, 2017	101.02	101.02	99.36	100.11	300,975	-0.59(-0.59%)
May 25, 2017	99.76	101.01	99.70	100.70	285,503	+1.12(+1.13%)
May 24, 2017	97.59	99.70	97.28	99.58	270,263	+1.98(+2.03%)
May 23, 2017	97.60	97.69	96.29	97.59	147,280	+0.46(+0.48%)
May 22, 2017	96.66	98.00	96.47	97.13	250,684	+1.15(+1.20%)
May 19, 2017	95.70	96.58	95.34	95.97	183,105	+0.90(+0.94%)
May 18, 2017	94.95	95.72	94.30	95.08	243,142	-0.26(-0.27%)
May 17, 2017	96.41	95.90	95.03	95.33	233,497	-1.08(-1.12%)
May 16, 2017	96.43	96.54	95.38	96.41	279,251	+0.31(+0.32%)
May 15, 2017	95.35	96.78	95.01	96.10	251,751	+0.47(+0.50%)
May 12, 2017	97.59	97.81	95.39	95.63	332,133	-2.50(-2.54%)
May 11, 2017	94.77	98.31	92.27	98.13	816,679	+1.32(+1.37%)
May 10, 2017	97.07	97.58	95.74	96.80	274,957	-0.31(-0.32%)
May 09, 2017	97.36	97.82	96.99	97.11	210,162	-0.13(-0.13%)
May 08, 2017	97.21	97.33	96.62	97.24	209,025	-0.10(-0.10%)
May 05, 2017	96.83	97.50	96.82	97.34	274,137	+0.34(+0.35%)
May 04, 2017	98.24	98.24	96.64	97.00	188,614	-1.34(-1.36%)
May 03, 2017	97.08	98.49	96.86	98.34	390,177	+0.77(+0.79%)
May 02, 2017	97.10	97.67	96.94	97.57	426,354	+0.52(+0.54%)
May 01, 2017	97.96	98.32	96.52	97.05	377,726	-0.65(-0.67%)
Apr 28, 2017	97.42	98.20	97.00	97.70	303,671	+0.30(+0.30%)
Apr 27, 2017	97.70	98.03	96.71	97.41	198,650	+0.08(+0.08%)
Apr 26, 2017	97.98	97.98	97.19	97.33	195,711	-0.41(-0.42%)
Apr 25, 2017	97.41	97.84	96.82	97.74	175,425	+0.52(+0.54%)
Apr 24, 2017	97.48	97.84	96.97	97.22	174,720	+1.21(+1.26%)
Apr 21, 2017	97.09	97.09	95.98	96.00	163,388	-0.64(-0.66%)
Apr 20, 2017	95.86	96.87	95.01	96.65	219,897	+1.14(+1.20%)
Apr 19, 2017	96.30	96.43	95.26	95.50	206,361	-0.31(-0.32%)
Apr 18, 2017	95.22	95.99	93.65	95.81	335,033	+0.21(+0.22%)
Apr 17, 2017	94.57	95.87	93.85	95.60	229,178	+1.54(+1.64%)
Apr 13, 2017	95.23	96.53	93.97	94.06	218,005	-1.16(-1.22%)
Apr 12, 2017	96.26	96.78	94.69	95.22	323,238	-0.99(-1.03%)
Apr 11, 2017	96.46	96.81	95.91	96.21	401,519	-0.42(-0.44%)
Apr 10, 2017	97.70	97.78	96.42	96.64	200,366	-0.66(-0.68%)
Apr 07, 2017	95.53	97.70	95.25	97.30	399,126	+2.31(+2.43%)
Apr 06, 2017	95.11	95.39	94.63	94.99	205,790	+0.06(+0.06%)
Apr 05, 2017	96.21	96.62	94.85	94.93	259,325	-0.96(-1.00%)
Apr 04, 2017	95.82	96.86	95.48	95.89	251,743	+0.01(+0.01%)
Apr 03, 2017	96.72	97.20	95.20	95.88	270,683	-0.84(-0.87%)
Mar 31, 2017	97.87	97.87	96.63	96.72	237,378	-1.29(-1.32%)
Mar 30, 2017	97.19	98.51	97.19	98.01	304,581	+0.92(+0.95%)
Mar 29, 2017	97.38	97.54	96.67	97.09	200,994	-0.45(-0.47%)
Mar 28, 2017	96.01	97.80	95.81	97.54	232,768	+1.34(+1.40%)
Mar 27, 2017	95.28	96.65	94.63	96.20	295,816	-0.28(-0.29%)
Mar 24, 2017	97.68	98.14	96.12	96.48	309,077	-1.14(-1.17%)
Mar 23, 2017	98.23	98.63	97.49	97.62	230,915	-0.61(-0.62%)
Mar 22, 2017	97.86	98.31	97.42	98.23	266,496	+0.26(+0.26%)
Mar 21, 2017	99.49	100.15	97.34	97.98	423,242	-1.39(-1.40%)
Mar 20, 2017	100.68	101.02	99.21	99.37	289,163	-1.40(-1.39%)
Mar 17, 2017	99.87	101.37	99.81	100.77	592,950	+0.91(+0.91%)
Mar 16, 2017	101.18	101.18	99.75	99.86	281,556	-0.27(-0.27%)
Mar 15, 2017	98.76	100.73	98.76	100.13	467,983	+1.38(+1.40%)
Mar 14, 2017	98.17	98.84	97.96	98.75	248,449	+0.32(+0.32%)
Mar 13, 2017	98.20	98.49	97.62	98.43	251,095	+0.27(+0.27%)
Mar 10, 2017	98.13	98.67	96.96	98.17	436,963	+0.13(+0.13%)
Mar 09, 2017	97.60	98.66	96.34	98.04	559,319	+2.49(+2.60%)
Mar 08, 2017	92.57	96.49	92.52	95.55	792,541	+2.23(+2.39%)
Mar 07, 2017	92.82	93.89	91.81	93.32	429,386	+0.15(+0.16%)
Mar 06, 2017	92.60	93.30	92.16	93.17	181,590	+0.27(+0.29%)
Mar 03, 2017	92.60	93.19	92.60	92.91	247,452	+0.25(+0.27%)
Mar 02, 2017	93.06	93.41	92.60	92.66	344,162	-0.39(-0.42%)

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.