Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	94.98	95.34	94.49	95.15	10,246,919	+0.07(+0.07%)
May 30, 2017	94.91	95.39	94.39	95.08	10,484,281	-0.31(-0.33%)
May 26, 2017	95.43	95.74	94.84	95.39	8,812,127	-0.14(-0.15%)
May 25, 2017	96.58	96.96	95.29	95.53	11,294,891	-1.18(-1.22%)
May 24, 2017	98.42	99.04	95.99	96.72	15,499,726	-1.56(-1.59%)
May 23, 2017	98.04	98.28	97.69	98.28	6,870,054	+0.35(+0.35%)
May 22, 2017	98.11	98.35	97.51	97.93	8,000,551	+0.45(+0.46%)
May 19, 2017	95.74	97.88	95.57	97.48	13,952,708	+1.98(+2.07%)
May 18, 2017	94.73	96.09	94.18	95.50	13,940,567	+0.24(+0.26%)
May 17, 2017	97.45	96.82	95.26	95.26	15,095,334	-2.19(-2.25%)
May 16, 2017	98.17	98.28	97.31	97.45	8,488,008	-0.49(-0.50%)
May 15, 2017	97.55	98.14	97.20	97.93	11,442,336	-0.31(-0.32%)
May 12, 2017	98.56	98.87	96.78	98.24	19,691,780	-2.08(-2.08%)
May 11, 2017	99.67	100.40	99.05	100.33	8,061,419	+0.59(+0.59%)
May 10, 2017	100.50	100.54	99.39	99.74	7,495,132	-0.80(-0.80%)
May 09, 2017	101.06	101.09	100.30	100.54	6,859,256	-0.49(-0.48%)
May 08, 2017	101.34	101.63	100.78	101.03	6,223,051	-0.52(-0.51%)
May 05, 2017	101.23	101.61	101.16	101.55	4,870,792	+0.07(+0.07%)
May 04, 2017	101.72	101.86	100.95	101.48	5,643,541	-0.11(-0.10%)
May 03, 2017	100.50	101.79	100.26	101.58	7,738,584	+0.83(+0.83%)
May 02, 2017	100.82	100.95	100.47	100.75	9,714,342	+0.17(+0.17%)
May 01, 2017	100.82	101.37	100.54	100.57	6,910,511	-0.17(-0.17%)
Apr 28, 2017	101.13	101.34	100.54	100.75	6,928,833	-0.31(-0.31%)
Apr 27, 2017	101.79	101.86	100.85	101.06	9,478,269	-0.63(-0.62%)
Apr 26, 2017	102.59	102.69	101.69	101.69	10,752,302	-0.66(-0.64%)
Apr 25, 2017	102.34	102.87	101.89	102.34	11,466,756	-0.35(-0.34%)
Apr 24, 2017	103.73	104.01	102.48	102.69	13,980,035	+0.00(+0.00%)
Apr 21, 2017	105.19	105.58	102.34	102.69	20,819,240	-2.50(-2.38%)
Apr 20, 2017	104.43	106.13	104.36	105.19	10,668,329	+0.94(+0.90%)
Apr 19, 2017	103.87	104.47	103.81	104.26	7,652,582	+0.56(+0.54%)
Apr 18, 2017	102.87	103.91	102.80	103.70	7,397,118	+0.70(+0.67%)
Apr 17, 2017	102.94	103.21	102.69	103.00	6,265,929	+0.28(+0.27%)
Apr 13, 2017	103.21	103.56	102.69	102.73	5,754,466	-0.73(-0.71%)
Apr 12, 2017	103.84	103.91	103.04	103.46	7,779,669	-0.94(-0.90%)
Apr 11, 2017	104.26	104.60	103.70	104.39	6,341,972	+0.10(+0.10%)
Apr 10, 2017	104.50	105.06	104.12	104.29	5,324,833	+0.07(+0.07%)
Apr 07, 2017	103.98	104.92	103.98	104.22	5,460,305	+0.21(+0.20%)
Apr 06, 2017	104.26	104.86	103.98	104.01	6,201,030	-0.14(-0.13%)
Apr 05, 2017	104.57	105.72	104.08	104.15	7,434,204	-0.17(-0.17%)
Apr 04, 2017	103.91	104.57	103.21	104.33	7,210,248	+0.49(+0.47%)
Apr 03, 2017	103.42	104.26	103.37	103.84	8,607,314	+0.28(+0.27%)
Mar 31, 2017	103.77	104.39	103.35	103.56	14,616,802	-0.24(-0.24%)
Mar 30, 2017	103.08	104.22	102.97	103.81	10,347,934	+0.66(+0.64%)
Mar 29, 2017	102.59	103.25	102.38	103.14	7,930,089	+0.21(+0.20%)
Mar 28, 2017	101.86	103.32	101.65	102.94	8,013,101	+0.63(+0.61%)
Mar 27, 2017	102.34	102.55	101.65	102.31	8,340,222	-0.97(-0.94%)
Mar 24, 2017	102.83	103.60	102.62	103.28	8,022,590	+0.35(+0.34%)
Mar 23, 2017	102.52	103.32	102.10	102.94	7,100,144	+0.31(+0.30%)
Mar 22, 2017	102.73	103.25	101.86	102.62	7,481,747	+0.49(+0.48%)
Mar 21, 2017	103.77	103.77	101.96	102.14	7,720,266	-1.22(-1.18%)
Mar 20, 2017	103.91	103.98	103.18	103.35	5,432,017	-0.49(-0.47%)
Mar 17, 2017	103.73	104.39	103.46	103.84	12,557,196	+0.45(+0.44%)
Mar 16, 2017	103.56	103.63	102.94	103.39	6,102,341	-0.03(-0.03%)
Mar 15, 2017	102.69	103.67	102.52	103.42	7,233,963	+0.76(+0.74%)
Mar 14, 2017	103.42	103.53	102.42	102.66	6,559,817	-1.11(-1.07%)
Mar 13, 2017	105.06	105.16	103.53	103.77	8,686,599	-1.46(-1.39%)
Mar 10, 2017	103.70	105.75	102.97	105.23	17,038,328	+2.16(+2.09%)
Mar 09, 2017	103.39	103.67	102.73	103.08	7,463,855	-0.49(-0.47%)
Mar 08, 2017	103.87	104.05	103.32	103.56	9,296,314	-0.21(-0.20%)
Mar 07, 2017	104.01	104.20	103.53	103.77	8,623,317	-0.49(-0.47%)
Mar 06, 2017	104.26	104.53	103.98	104.26	6,738,872	-0.42(-0.40%)
Mar 03, 2017		105.00	104.43	104.67	5,753,498	-0.24(-0.23%)
Mar 02, 2017	105.06	105.06	104.26	104.92	7,948,062	+0.00(+0.00%)

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.