Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	110.02	110.16	109.18	109.49	2,619,248	+0.18(+0.16%)
May 30, 2017	109.08	109.66	108.95	109.31	3,647,895	-0.47(-0.43%)
May 26, 2017	109.80	110.50	109.40	109.79	2,384,906	+0.32(+0.29%)
May 25, 2017	109.98	110.36	109.14	109.47	3,122,899	-0.31(-0.28%)
May 24, 2017	109.05	109.81	108.89	109.78	2,226,776	+0.58(+0.53%)
May 23, 2017	108.96	109.66	108.22	109.20	4,159,958	+0.38(+0.34%)
May 22, 2017	109.15	109.53	107.40	108.82	4,946,886	+0.72(+0.67%)
May 19, 2017	107.62	109.30	106.40	108.10	12,411,887	+7.36(+7.30%)
May 18, 2017	100.31	101.50	99.35	100.74	3,666,519	-0.50(-0.49%)
May 17, 2017	102.64	102.34	101.08	101.24	3,097,975	-1.40(-1.37%)
May 16, 2017	102.02	102.79	101.77	102.64	3,581,980	+0.89(+0.88%)
May 15, 2017	101.59	101.90	101.28	101.75	2,827,277	+0.62(+0.61%)
May 12, 2017	101.07	101.20	100.47	101.13	1,589,768	-0.32(-0.32%)
May 11, 2017	101.44	102.05	100.40	101.45	1,819,671	-0.07(-0.07%)
May 10, 2017	101.48	102.08	101.37	101.53	2,421,252	-0.03(-0.03%)
May 09, 2017	101.00	101.97	100.89	101.55	2,303,670	+0.84(+0.84%)
May 08, 2017	100.98	101.15	100.34	100.71	1,633,344	-0.42(-0.42%)
May 05, 2017	99.78	101.16	99.59	101.13	1,684,130	+0.96(+0.96%)
May 04, 2017	99.26	100.22	98.73	100.17	4,128,121	+1.11(+1.12%)
May 03, 2017	98.66	99.25	98.16	99.06	2,251,854	-0.13(-0.13%)
May 02, 2017	100.39	100.98	98.73	99.18	2,967,539	-0.93(-0.93%)
May 01, 2017	100.36	100.85	100.08	100.11	2,022,595	+0.32(+0.32%)
Apr 28, 2017	99.25	100.01	98.21	99.79	2,569,817	+0.38(+0.39%)
Apr 27, 2017	100.59	100.75	98.84	99.41	2,947,332	-1.23(-1.22%)
Apr 26, 2017	101.11	101.73	100.59	100.63	2,469,558	-0.54(-0.53%)
Apr 25, 2017	99.85	102.05	99.76	101.17	3,720,031	+2.59(+2.63%)
Apr 24, 2017	97.47	98.88	97.40	98.58	3,032,526	+2.42(+2.52%)
Apr 21, 2017	97.49	97.88	95.71	96.15	2,264,953	-1.13(-1.16%)
Apr 20, 2017	96.56	97.59	95.90	97.28	2,252,521	+0.52(+0.54%)
Apr 19, 2017	97.28	97.45	96.47	96.76	1,630,877	-0.22(-0.23%)
Apr 18, 2017	96.58	97.35	96.41	96.98	1,890,662	-0.30(-0.30%)
Apr 17, 2017	96.91	97.45	96.34	97.28	2,216,093	+0.72(+0.74%)
Apr 13, 2017	97.55	97.97	96.53	96.56	2,618,489	-1.21(-1.23%)
Apr 12, 2017	99.24	99.42	97.71	97.77	2,335,541	-1.62(-1.63%)
Apr 11, 2017	98.37	99.59	97.79	99.39	3,183,826	+1.37(+1.40%)
Apr 10, 2017	97.86	98.54	97.62	98.02	1,163,423	+0.28(+0.28%)
Apr 07, 2017	98.69	99.10	97.72	97.74	1,492,711	-1.00(-1.01%)
Apr 06, 2017	98.01	99.15	97.64	98.75	1,807,827	+1.06(+1.09%)
Apr 05, 2017	98.35	99.28	97.40	97.68	1,479,482	-0.22(-0.23%)
Apr 04, 2017	97.40	98.02	97.01	97.91	1,416,769	+0.64(+0.66%)
Apr 03, 2017	97.43	97.69	96.54	97.26	1,836,800	-0.07(-0.07%)
Mar 31, 2017	97.28	98.24	96.90	97.33	2,525,294	-0.28(-0.28%)
Mar 30, 2017	96.86	97.84	96.79	97.61	1,220,732	+0.89(+0.92%)
Mar 29, 2017	96.25	96.86	95.99	96.73	1,806,247	+0.40(+0.42%)
Mar 28, 2017	95.42	96.51	95.42	96.32	2,097,355	+1.04(+1.09%)
Mar 27, 2017	95.68	96.02	95.10	95.28	3,906,200	-1.62(-1.67%)
Mar 24, 2017	97.39	98.02	96.33	96.90	2,074,603	-0.49(-0.50%)
Mar 23, 2017	97.68	98.44	97.15	97.39	1,176,896	-0.21(-0.22%)
Mar 22, 2017	97.54	98.02	97.01	97.60	1,856,349	+0.14(+0.15%)
Mar 21, 2017	98.93	99.13	97.04	97.46	2,543,785	-1.13(-1.15%)
Mar 20, 2017	98.22	98.87	97.72	98.59	1,529,787	+0.38(+0.39%)
Mar 17, 2017	98.47	98.79	98.01	98.21	4,636,056	-0.25(-0.25%)
Mar 16, 2017	98.87	98.94	98.18	98.46	1,550,769	-0.05(-0.05%)
Mar 15, 2017	97.44	98.98	97.07	98.51	2,901,596	+1.40(+1.45%)
Mar 14, 2017	97.19	97.44	96.60	97.11	1,691,560	-0.60(-0.61%)
Mar 13, 2017	97.96	98.40	97.23	97.70	1,631,471	-0.04(-0.04%)
Mar 10, 2017	97.66	97.81	96.81	97.74	2,110,828	+0.30(+0.31%)
Mar 09, 2017	98.29	98.61	96.75	97.43	2,390,498	-0.79(-0.81%)
Mar 08, 2017	98.20	98.97	97.94	98.23	2,128,609	+0.20(+0.21%)
Mar 07, 2017	98.55	98.65	97.83	98.02	1,844,434	-0.53(-0.54%)
Mar 06, 2017	97.73	98.75	97.55	98.55	1,900,113	+0.01(+0.01%)
Mar 03, 2017	97.29	98.71	96.79	98.55	2,122,175	+1.15(+1.18%)
Mar 02, 2017	98.49	98.90	97.26	97.40	2,641,839	-1.49(-1.51%)

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.