Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	88.29	88.95	86.52	87.64	1,734,786	-0.25(-0.28%)
May 30, 2017	88.18	88.23	87.50	87.89	869,331	-0.11(-0.12%)
May 26, 2017	87.65	88.65	87.65	88.00	933,838	+0.67(+0.77%)
May 25, 2017	89.15	89.15	87.15	87.33	835,481	-0.70(-0.80%)
May 24, 2017	88.38	88.54	87.15	88.03	1,336,637	-0.33(-0.37%)
May 23, 2017	90.71	90.71	88.14	88.36	881,456	-2.13(-2.35%)
May 22, 2017	89.27	90.73	88.81	90.49	731,641	+1.26(+1.41%)
May 19, 2017	90.89	90.90	89.15	89.23	700,160	-0.76(-0.84%)
May 18, 2017	90.19	91.26	89.06	89.99	1,192,983	+0.22(+0.25%)
May 17, 2017	91.73	92.49	89.61	89.77	709,769	-2.68(-2.90%)
May 16, 2017	91.50	92.94	90.88	92.45	930,585	+0.95(+1.04%)
May 15, 2017	89.62	92.01	89.55	91.50	1,992,498	+1.65(+1.84%)
May 12, 2017	89.23	90.46	88.81	89.85	734,791	+0.54(+0.60%)
May 11, 2017	90.00	90.22	88.36	89.31	750,939	-0.71(-0.79%)
May 10, 2017	91.12	91.12	89.67	90.02	750,843	-1.13(-1.24%)
May 09, 2017	90.80	91.49	90.09	91.15	1,264,957	+0.43(+0.47%)
May 08, 2017	93.17	94.35	90.36	90.72	1,914,766	-3.51(-3.72%)
May 05, 2017	99.00	100.51	94.05	94.23	2,403,010	-3.55(-3.63%)
May 04, 2017	96.36	98.00	95.97	97.78	1,250,717	+1.83(+1.91%)
May 03, 2017	96.00	96.49	94.76	95.95	1,053,168	+0.02(+0.02%)
May 02, 2017	96.74	97.60	95.15	95.93	1,152,158	-1.68(-1.72%)
May 01, 2017	96.03	97.79	95.72	97.61	948,914	+1.77(+1.85%)
Apr 28, 2017	96.93	97.00	95.00	95.84	1,240,163	-0.42(-0.44%)
Apr 27, 2017	95.72	98.95	95.01	96.26	2,471,278	+0.19(+0.20%)
Apr 26, 2017	94.65	96.21	93.95	96.07	1,368,444	+1.88(+2.00%)
Apr 25, 2017	94.00	94.93	92.69	94.19	1,366,349	+0.67(+0.72%)
Apr 24, 2017	90.48	94.94	90.24	93.52	3,006,366	+5.05(+5.71%)
Apr 21, 2017	90.31	90.31	87.38	88.47	1,456,569	-1.76(-1.95%)
Apr 20, 2017	90.61	90.89	89.45	90.23	825,491	+0.06(+0.07%)
Apr 19, 2017	91.21	91.69	89.80	90.17	868,878	-0.78(-0.86%)
Apr 18, 2017	92.45	92.45	92.45	90.95	940,783	+0.25(+0.28%)
Apr 17, 2017	89.91	90.99	89.39	90.70	559,294	+0.79(+0.88%)
Apr 13, 2017	88.72	90.50	87.78	89.91	857,272	+1.53(+1.73%)
Apr 12, 2017	88.94	89.19	87.84	88.38	741,799	-0.15(-0.17%)
Apr 11, 2017	88.59	88.88	87.61	88.53	726,038	+0.30(+0.34%)
Apr 10, 2017	87.64	88.96	87.45	88.23	983,126	+0.28(+0.32%)
Apr 07, 2017	86.93	88.30	86.60	87.95	942,487	+1.06(+1.22%)
Apr 06, 2017	85.45	86.96	85.45	86.89	1,250,066	+0.77(+0.89%)
Apr 05, 2017	86.25	87.04	85.80	86.12	1,227,817	+0.09(+0.10%)
Apr 04, 2017	86.63	87.27	85.49	86.03	998,141	-0.59(-0.68%)
Apr 03, 2017	87.56	88.69	86.55	86.62	1,052,972	-1.16(-1.32%)
Mar 31, 2017	88.93	89.07	87.64	87.78	974,250	-1.34(-1.50%)
Mar 30, 2017	89.76	89.77	87.20	89.12	978,825	-0.46(-0.51%)
Mar 29, 2017	89.15	89.85	89.01	89.58	690,076	+0.48(+0.54%)
Mar 28, 2017	88.18	89.59	88.00	89.10	919,604	+0.87(+0.99%)
Mar 27, 2017	86.83	88.36	86.71	88.23	679,753	+0.86(+0.98%)
Mar 24, 2017	87.52	87.93	86.83	87.37	1,121,370	+0.53(+0.61%)
Mar 23, 2017	87.31	87.90	86.69	86.84	792,355	-0.58(-0.66%)
Mar 22, 2017	87.28	88.00	86.28	87.42	991,890	+0.39(+0.45%)
Mar 21, 2017	90.19	90.50	86.86	87.03	1,120,126	-2.97(-3.30%)
Mar 20, 2017	90.97	91.05	89.44	90.00	890,847	-0.90(-0.99%)
Mar 17, 2017	91.07	91.40	89.80	90.90	1,003,472	-0.06(-0.07%)
Mar 16, 2017	92.77	93.16	90.18	90.96	1,798,659	-1.54(-1.66%)
Mar 15, 2017	91.42	92.60	90.93	92.50	893,480	+0.85(+0.93%)
Mar 14, 2017	92.77	92.77	90.70	91.65	710,356	-1.47(-1.58%)
Mar 13, 2017	92.68	93.46	91.90	93.12	759,471	+0.59(+0.64%)
Mar 10, 2017	91.09	92.60	90.57	92.53	874,656	+1.57(+1.73%)
Mar 09, 2017	90.18	91.16	89.79	90.96	537,230	+0.56(+0.62%)
Mar 08, 2017	89.24	90.70	89.03	90.40	940,949	+1.17(+1.31%)
Mar 07, 2017	90.56	91.69	89.04	89.23	1,070,363	-2.67(-2.91%)
Mar 06, 2017	93.32	93.91	91.76	91.90	926,075	-2.05(-2.18%)
Mar 03, 2017	93.19	93.19	91.82	93.95	927,901	+0.53(+0.57%)
Mar 02, 2017	93.50	95.79	93.02	93.42	1,229,117	-0.39(-0.42%)

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.