Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	104.94	105.09	103.41	105.00	1,290,252	+0.36(+0.34%)
May 30, 2017	105.29	106.04	104.08	104.64	1,433,516	+0.30(+0.29%)
May 26, 2017	105.60	106.08	104.33	104.34	1,349,919	-1.68(-1.58%)
May 25, 2017	106.62	108.03	105.00	106.02	3,948,962	+4.90(+4.84%)
May 24, 2017	101.31	101.48	99.47	101.12	2,455,695	-0.34(-0.33%)
May 23, 2017	102.07	103.56	101.17	101.46	1,682,226	+0.26(+0.25%)
May 22, 2017	100.46	101.79	100.07	101.20	1,469,216	+1.69(+1.70%)
May 19, 2017	98.23	100.15	95.98	99.51	1,597,397	+1.31(+1.33%)
May 18, 2017	96.99	99.47	96.23	98.20	1,512,136	+1.61(+1.66%)
May 17, 2017	98.20	98.26	96.50	96.59	1,170,029	-1.61(-1.63%)
May 16, 2017	99.07	99.62	97.89	98.20	1,199,611	-1.35(-1.36%)
May 15, 2017	99.30	100.05	99.29	99.55	803,604	+0.30(+0.30%)
May 12, 2017	99.25	99.78	97.64	99.25	894,528	-0.73(-0.73%)
May 11, 2017	101.02	101.70	99.01	99.98	1,075,034	-2.36(-2.30%)
May 10, 2017	101.32	102.47	100.37	102.34	757,558	+0.54(+0.54%)
May 09, 2017	101.86	102.47	101.35	101.80	966,316	+0.37(+0.36%)
May 08, 2017	102.34	102.43	101.26	101.43	532,210	-0.21(-0.20%)
May 05, 2017	100.21	102.03	100.16	101.64	741,437	+1.43(+1.42%)
May 04, 2017	100.56	100.84	99.29	100.21	797,415	+0.25(+0.25%)
May 03, 2017	100.47	100.90	98.91	99.96	721,108	-0.68(-0.68%)
May 02, 2017	99.77	100.66	99.29	100.65	761,428	+1.51(+1.52%)
May 01, 2017	100.07	100.66	98.90	99.14	511,166	-0.94(-0.94%)
Apr 28, 2017	101.83	101.83	99.28	100.08	834,272	-1.97(-1.93%)
Apr 27, 2017	102.44	102.92	101.43	102.05	709,500	-0.43(-0.42%)
Apr 26, 2017	102.13	103.74	101.84	102.48	876,733	+0.58(+0.56%)
Apr 25, 2017	101.46	102.20	100.49	101.91	1,108,525	+0.56(+0.55%)
Apr 24, 2017	99.08	101.97	99.01	101.35	1,973,421	+4.01(+4.12%)
Apr 21, 2017	99.77	100.14	97.12	97.34	1,535,899	-3.12(-3.11%)
Apr 20, 2017	99.08	100.61	98.88	100.46	1,511,209	+1.94(+1.97%)
Apr 19, 2017	99.00	99.55	98.40	98.52	819,625	-0.07(-0.07%)
Apr 18, 2017	98.59	99.63	98.07	98.59	894,924	-0.42(-0.42%)
Apr 17, 2017	99.09	99.60	98.64	99.00	1,128,316	+0.13(+0.13%)
Apr 13, 2017	100.47	101.00	98.54	98.87	1,342,549	-1.39(-1.38%)
Apr 12, 2017	100.32	100.89	99.87	100.26	983,227	-0.15(-0.15%)
Apr 11, 2017	100.75	100.89	99.72	100.41	860,297	-0.28(-0.28%)
Apr 10, 2017	101.07	102.74	100.60	100.69	788,923	-0.26(-0.25%)
Apr 07, 2017	100.96	101.91	100.75	100.94	1,339,476	-0.07(-0.07%)
Apr 06, 2017	101.42	102.87	100.72	101.01	861,981	-0.01(-0.01%)
Apr 05, 2017	101.00	102.63	100.76	101.02	830,075	+0.20(+0.20%)
Apr 04, 2017	102.57	103.03	100.41	100.83	965,583	-1.39(-1.36%)
Apr 03, 2017	102.51	103.27	101.71	102.21	801,235	-0.29(-0.28%)
Mar 31, 2017	102.56	102.94	102.00	102.50	781,787	-0.15(-0.15%)
Mar 30, 2017	102.45	103.30	101.15	102.65	763,047	-0.22(-0.21%)
Mar 29, 2017	100.86	103.30	100.20	102.87	1,059,406	+1.14(+1.12%)
Mar 28, 2017	100.68	102.15	100.57	101.73	1,067,534	+1.18(+1.17%)
Mar 27, 2017	99.40	101.55	99.25	100.55	1,722,087	+0.55(+0.55%)
Mar 24, 2017	97.63	101.15	97.95	99.99	2,544,368	+2.37(+2.43%)
Mar 23, 2017	98.47	99.06	96.54	97.63	4,961,847	+7.63(+8.48%)
Mar 22, 2017	91.52	91.73	88.68	90.00	2,401,907	-1.81(-1.97%)
Mar 21, 2017	92.69	93.05	90.48	91.81	1,386,336	-0.89(-0.96%)
Mar 20, 2017	93.56	94.05	92.00	92.70	932,521	-1.06(-1.13%)
Mar 17, 2017	93.47	94.11	92.13	93.76	1,261,313	+0.81(+0.87%)
Mar 16, 2017	91.41	94.30	90.67	92.95	1,378,850	+1.43(+1.56%)
Mar 15, 2017	91.26	91.93	89.87	91.52	1,163,038	+0.86(+0.95%)
Mar 14, 2017	90.34	91.46	90.26	90.66	760,979	+0.58(+0.65%)
Mar 13, 2017	90.66	91.12	89.22	90.08	795,537	-0.19(-0.21%)
Mar 10, 2017	90.72	91.50	90.08	90.27	832,103	-0.02(-0.02%)
Mar 09, 2017	90.33	90.97	89.65	90.29	659,810	-0.25(-0.27%)
Mar 08, 2017	89.32	90.87	88.99	90.53	660,227	+1.62(+1.83%)
Mar 07, 2017	88.73	89.48	88.06	88.91	692,272	-0.45(-0.50%)
Mar 06, 2017	89.07	89.95	88.70	89.35	1,347,240	+0.11(+0.12%)
Mar 03, 2017	91.42	91.99	88.92	89.24	963,696	-1.81(-1.99%)
Mar 02, 2017	91.20	91.50	90.11	91.06	1,276,052	-0.32(-0.35%)

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.