Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	104.89	105.05	103.36	104.95	1,290,863	+0.36(+0.34%)
May 30, 2017	105.24	105.99	104.03	104.59	1,434,195	+0.30(+0.28%)
May 26, 2017	105.55	106.03	104.28	104.29	1,350,559	-1.67(-1.58%)
May 25, 2017	106.57	107.98	104.95	105.97	3,950,834	+4.89(+4.84%)
May 24, 2017	101.26	101.43	99.42	101.07	2,456,859	-0.34(-0.33%)
May 23, 2017	102.02	103.51	101.12	101.41	1,683,023	+0.26(+0.25%)
May 22, 2017	100.41	101.75	100.02	101.15	1,469,913	+1.69(+1.70%)
May 19, 2017	98.18	100.11	95.93	99.46	1,598,155	+1.31(+1.33%)
May 18, 2017	96.94	99.42	96.19	98.15	1,512,853	+1.60(+1.66%)
May 17, 2017	98.15	98.21	96.46	96.55	1,170,584	-1.60(-1.63%)
May 16, 2017	99.02	99.57	97.84	98.15	1,200,180	-1.35(-1.36%)
May 15, 2017	99.25	100.00	99.24	99.50	803,989	+0.30(+0.30%)
May 12, 2017	99.20	99.73	97.59	99.20	894,956	-0.73(-0.73%)
May 11, 2017	100.97	101.65	98.97	99.94	1,075,549	-2.36(-2.30%)
May 10, 2017	101.27	102.42	100.32	102.29	757,921	+0.55(+0.54%)
May 09, 2017	101.81	102.42	101.30	101.75	966,779	+0.37(+0.36%)
May 08, 2017	102.29	102.38	101.21	101.38	532,465	-0.21(-0.20%)
May 05, 2017	100.16	101.98	100.11	101.59	741,792	+1.43(+1.42%)
May 04, 2017	100.51	100.80	99.24	100.16	797,797	+0.25(+0.25%)
May 03, 2017	100.42	100.86	98.87	99.92	721,453	-0.68(-0.68%)
May 02, 2017	99.72	100.61	99.24	100.60	761,793	+1.51(+1.52%)
May 01, 2017	100.02	100.61	98.85	99.09	511,410	-0.94(-0.94%)
Apr 28, 2017	101.78	101.78	99.23	100.03	834,672	-1.97(-1.93%)
Apr 27, 2017	102.39	102.88	101.38	102.00	709,840	-0.43(-0.42%)
Apr 26, 2017	102.08	103.69	101.79	102.43	877,153	+0.58(+0.56%)
Apr 25, 2017	101.41	102.15	100.44	101.86	1,109,056	+0.55(+0.55%)
Apr 24, 2017	99.03	101.93	98.97	101.30	1,974,367	+4.01(+4.12%)
Apr 21, 2017	99.72	100.09	97.07	97.29	1,536,635	-3.12(-3.11%)
Apr 20, 2017	99.03	100.56	98.84	100.41	1,511,932	+1.94(+1.97%)
Apr 19, 2017	98.96	99.50	98.35	98.47	820,018	-0.07(-0.07%)
Apr 18, 2017	98.54	99.58	98.02	98.54	895,353	-0.42(-0.42%)
Apr 17, 2017	99.04	99.55	98.59	98.96	1,128,856	+0.13(+0.13%)
Apr 13, 2017	100.42	100.95	98.49	98.83	1,343,192	-1.39(-1.38%)
Apr 12, 2017	100.27	100.85	99.83	100.21	983,698	-0.15(-0.15%)
Apr 11, 2017	100.70	100.84	99.67	100.36	860,709	-0.28(-0.28%)
Apr 10, 2017	101.03	102.69	100.55	100.64	789,301	-0.26(-0.26%)
Apr 07, 2017	100.92	101.86	100.70	100.90	1,340,117	-0.07(-0.07%)
Apr 06, 2017	101.37	102.82	100.67	100.97	862,394	-0.01(-0.01%)
Apr 05, 2017	100.95	102.58	100.71	100.97	830,473	+0.20(+0.20%)
Apr 04, 2017	102.52	102.98	100.36	100.78	966,046	-1.39(-1.36%)
Apr 03, 2017	102.46	103.22	101.66	102.16	801,618	-0.29(-0.28%)
Mar 31, 2017	102.51	102.89	101.95	102.45	782,162	-0.15(-0.15%)
Mar 30, 2017	102.40	103.25	101.10	102.60	763,413	-0.22(-0.21%)
Mar 29, 2017	100.82	103.25	100.15	102.82	1,059,914	+1.14(+1.12%)
Mar 28, 2017	100.63	102.10	100.52	101.68	1,068,045	+1.18(+1.17%)
Mar 27, 2017	99.35	101.50	99.20	100.50	1,722,912	+0.55(+0.56%)
Mar 24, 2017	97.58	101.10	97.91	99.95	2,545,587	+2.37(+2.43%)
Mar 23, 2017	98.42	99.01	96.49	97.58	4,964,223	+7.62(+8.48%)
Mar 22, 2017	91.48	91.69	88.64	89.95	2,403,057	-1.81(-1.97%)
Mar 21, 2017	92.65	93.00	90.43	91.77	1,387,000	-0.89(-0.96%)
Mar 20, 2017	93.52	94.01	91.95	92.66	932,968	-1.06(-1.13%)
Mar 17, 2017	93.43	94.06	92.08	93.72	1,261,918	+0.81(+0.87%)
Mar 16, 2017	91.37	94.25	90.62	92.91	1,379,510	+1.43(+1.56%)
Mar 15, 2017	91.21	91.89	89.83	91.48	1,163,595	+0.86(+0.95%)
Mar 14, 2017	90.30	91.42	90.21	90.62	761,343	+0.58(+0.65%)
Mar 13, 2017	90.62	91.07	89.17	90.03	795,918	-0.19(-0.21%)
Mar 10, 2017	90.68	91.46	90.03	90.22	832,502	-0.02(-0.02%)
Mar 09, 2017	90.29	90.92	89.61	90.24	660,126	-0.25(-0.27%)
Mar 08, 2017	89.28	90.83	88.94	90.49	660,543	+1.62(+1.83%)
Mar 07, 2017	88.69	89.43	88.01	88.87	692,604	-0.45(-0.50%)
Mar 06, 2017	89.02	89.91	88.66	89.31	1,347,886	+0.11(+0.12%)
Mar 03, 2017	91.38	91.94	88.88	89.20	964,157	-1.81(-1.99%)
Mar 02, 2017	91.15	91.46	90.06	91.01	1,276,663	-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.