Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	110.40	112.23	109.96	112.16	1,276,479	+1.63(+1.47%)
May 30, 2017	110.56	111.28	109.86	110.53	912,660	-0.03(-0.03%)
May 26, 2017	110.93	111.16	110.15	110.56	801,459	-0.49(-0.44%)
May 25, 2017	110.00	111.35	109.62	111.05	602,537	+1.17(+1.06%)
May 24, 2017	108.70	110.00	108.64	109.88	775,252	+0.94(+0.86%)
May 23, 2017	108.66	109.21	107.91	108.94	515,086	+0.39(+0.36%)
May 22, 2017	108.33	109.29	108.07	108.55	788,067	+0.74(+0.69%)
May 19, 2017	107.95	108.46	107.46	107.81	2,390,847	+0.37(+0.34%)
May 18, 2017	107.09	107.64	106.18	107.44	912,136	+0.26(+0.24%)
May 17, 2017	108.64	107.94	107.06	107.18	1,216,605	-1.46(-1.34%)
May 16, 2017	108.79	108.99	108.38	108.64	637,665	+0.01(+0.01%)
May 15, 2017	107.89	108.82	107.73	108.63	623,182	+0.87(+0.81%)
May 12, 2017	109.15	109.15	107.60	107.76	551,505	-1.21(-1.11%)
May 11, 2017	108.51	109.05	108.04	108.97	571,824	+0.01(+0.01%)
May 10, 2017	108.49	108.96	108.17	108.96	716,416	+0.46(+0.42%)
May 09, 2017	107.79	108.53	107.22	108.50	1,279,784	+0.50(+0.46%)
May 08, 2017	110.82	111.10	107.85	108.00	1,382,274	-2.72(-2.46%)
May 05, 2017	110.28	111.80	110.23	110.72	970,620	+0.72(+0.65%)
May 04, 2017	109.73	110.49	109.50	110.00	847,093	+0.75(+0.69%)
May 03, 2017	109.29	110.10	108.35	109.25	953,835	-0.29(-0.26%)
May 02, 2017	109.57	109.94	109.12	109.54	1,062,086	-0.17(-0.15%)
May 01, 2017	111.56	111.56	109.20	109.71	1,082,168	-2.18(-1.95%)
Apr 28, 2017	112.99	113.58	111.72	111.89	1,340,477	-1.40(-1.24%)
Apr 27, 2017	111.56	113.33	111.44	113.29	731,112	+2.16(+1.94%)
Apr 26, 2017	111.33	111.82	110.87	111.13	976,917	-0.08(-0.07%)
Apr 25, 2017	112.02	112.19	111.21	111.21	894,905	-0.48(-0.43%)
Apr 24, 2017	111.53	112.08	111.27	111.69	646,714	+1.42(+1.29%)
Apr 21, 2017	110.17	111.31	110.01	110.27	829,048	+0.32(+0.29%)
Apr 20, 2017	109.74	110.51	109.49	109.95	1,374,605	+0.53(+0.48%)
Apr 19, 2017	110.07	110.25	109.37	109.42	868,672	-0.14(-0.13%)
Apr 18, 2017	109.72	110.33	109.32	109.56	906,108	-0.65(-0.59%)
Apr 17, 2017	110.54	110.58	109.79	110.21	1,067,969	+0.19(+0.17%)
Apr 13, 2017	110.14	110.77	109.97	110.02	655,560	-0.27(-0.24%)
Apr 12, 2017	110.55	111.36	109.93	110.29	439,733	+0.35(+0.32%)
Apr 11, 2017	109.71	109.94	109.25	109.94	426,301	-0.12(-0.11%)
Apr 10, 2017	110.40	110.83	109.77	110.06	589,435	-0.11(-0.10%)
Apr 07, 2017	109.89	110.76	109.57	110.17	776,978	+0.68(+0.62%)
Apr 06, 2017	109.29	110.07	109.02	109.49	687,127	+0.44(+0.40%)
Apr 05, 2017	110.55	110.65	109.01	109.05	800,875	-1.06(-0.96%)
Apr 04, 2017	110.23	110.95	109.69	110.11	601,881	-0.16(-0.15%)
Apr 03, 2017	111.38	111.69	109.84	110.27	1,366,920	-1.00(-0.90%)
Mar 31, 2017	111.60	111.60	110.74	111.27	812,779	-0.52(-0.47%)
Mar 30, 2017	111.20	112.05	110.88	111.79	680,513	+0.66(+0.59%)
Mar 29, 2017	111.54	111.76	110.40	111.13	553,055	-0.56(-0.50%)
Mar 28, 2017	110.74	111.99	110.50	111.69	440,763	+0.90(+0.81%)
Mar 27, 2017	110.05	110.97	109.43	110.79	1,134,355	-0.10(-0.09%)
Mar 24, 2017	111.21	112.16	110.45	110.89	514,334	-0.53(-0.48%)
Mar 23, 2017	110.84	111.96	110.73	111.42	569,985	+0.43(+0.39%)
Mar 22, 2017	110.91	111.23	110.26	110.99	461,448	+0.09(+0.08%)
Mar 21, 2017	112.59	113.00	110.76	110.90	1,125,574	-1.65(-1.47%)
Mar 20, 2017	112.41	112.82	112.14	112.55	448,385	+0.24(+0.21%)
Mar 17, 2017	111.98	112.69	111.57	112.31	1,487,458	+0.66(+0.59%)
Mar 16, 2017	111.92	112.34	111.45	111.65	543,483	-0.10(-0.09%)
Mar 15, 2017	110.85	111.92	110.57	111.75	802,211	+1.19(+1.08%)
Mar 14, 2017	110.00	110.70	109.88	110.56	547,760	-0.23(-0.21%)
Mar 13, 2017	110.34	111.22	109.77	110.79	757,922	+0.17(+0.15%)
Mar 10, 2017	109.46	110.64	109.20	110.62	765,697	+0.63(+0.57%)
Mar 09, 2017	109.91	110.81	109.62	109.99	1,056,602	-0.04(-0.04%)
Mar 08, 2017	109.73	110.15	109.30	110.03	759,899	+0.30(+0.27%)
Mar 07, 2017	109.63	110.52	109.52	109.73	556,825	-0.17(-0.15%)
Mar 06, 2017	109.68	110.19	109.32	109.90	719,116	-0.56(-0.51%)
Mar 03, 2017	110.50	110.59	109.98	110.46	822,248	+0.16(+0.15%)
Mar 02, 2017	110.81	111.27	110.05	110.30	754,480	-0.61(-0.55%)

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.