Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21048	21052	20943	21009	361,262,592	-20.80(-0.10%)
May 30, 2017	21046	21064	21010	21030	240,993,728	-50.80(-0.24%)
May 26, 2017	21080	21080	21080	21080	207,998,352	-2.60(-0.01%)
May 25, 2017	21063	21112	21051	21083	266,830,048	+70.50(+0.34%)
May 24, 2017	20949	21023	20934	21012	281,907,072	+74.50(+0.36%)
May 23, 2017	20909	20961	20896	20938	242,519,008	+43.10(+0.21%)
May 22, 2017	20868	20914	20860	20895	272,215,904	+90.00(+0.43%)
May 19, 2017	20698	20857	20688	20805	365,183,456	+141.80(+0.69%)
May 18, 2017	20580	20759	20553	20663	421,051,008	+56.10(+0.27%)
May 17, 2017	20846	20846	20601	20607	416,674,208	-372.90(-1.78%)
May 16, 2017	20984	21034	20933	20980	311,080,640	-2.10(-0.01%)
May 15, 2017	20924	21001	20924	20982	311,849,888	+85.30(+0.41%)
May 12, 2017	20893	20916	20870	20897	288,496,256	-22.80(-0.11%)
May 11, 2017	20926	20933	20799	20919	277,567,104	-23.70(-0.11%)
May 10, 2017	20958	20976	20884	20943	275,577,440	-32.70(-0.16%)
May 09, 2017	21022	21047	20938	20976	271,241,344	-36.50(-0.17%)
May 08, 2017	20991	21018	20971	21012	275,374,208	+5.40(+0.03%)
May 05, 2017	20929	21007	20905	21007	260,960,208	+55.40(+0.26%)
May 04, 2017	20988	20991	20848	20952	273,887,808	-6.40(-0.03%)
May 03, 2017	20915	20973	20874	20958	310,327,456	+8.00(+0.04%)
May 02, 2017	20941	20961	20904	20950	335,945,152	+36.40(+0.17%)

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.