Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	93.16	93.16	90.68	92.10	905,761	-1.07(-1.15%)
May 30, 2017	92.58	93.17	91.59	93.17	685,840	+0.54(+0.58%)
May 26, 2017	92.80	93.36	92.58	92.63	375,953	-0.60(-0.64%)
May 25, 2017	93.06	93.49	92.66	93.23	514,045	+0.28(+0.30%)
May 24, 2017	92.82	93.11	92.46	92.95	623,471	+0.21(+0.23%)
May 23, 2017	91.11	92.82	90.69	92.74	685,319	+1.92(+2.11%)
May 22, 2017	90.71	90.89	89.92	90.82	370,540	+0.61(+0.68%)
May 19, 2017	90.57	90.95	90.10	90.21	625,084	-0.04(-0.04%)
May 18, 2017	89.66	90.77	88.92	90.25	817,008	+0.50(+0.56%)
May 17, 2017	90.85	91.19	88.69	89.75	1,376,842	-2.85(-3.08%)
May 16, 2017	92.05	92.60	91.35	92.60	739,976	+0.87(+0.95%)
May 15, 2017	91.11	92.50	90.99	91.73	737,104	+0.82(+0.90%)
May 12, 2017	90.42	90.91	89.39	90.91	898,241	-0.09(-0.10%)
May 11, 2017	91.59	93.39	90.36	91.00	674,432	-1.18(-1.28%)
May 10, 2017	92.71	92.71	91.83	92.18	806,283	-0.66(-0.71%)
May 09, 2017	94.01	94.73	92.49	92.84	780,434	-1.08(-1.15%)
May 08, 2017	94.67	94.99	93.70	93.92	751,250	-0.62(-0.66%)
May 05, 2017	95.00	95.13	94.47	94.54	612,134	-0.16(-0.17%)
May 04, 2017	94.15	94.76	93.52	94.70	1,020,951	+1.22(+1.31%)
May 03, 2017	92.93	93.51	92.37	93.48	722,968	+0.39(+0.42%)
May 02, 2017	93.64	93.97	92.58	93.09	1,107,611	-0.61(-0.65%)
May 01, 2017	93.23	94.23	92.73	93.70	677,120	+1.24(+1.34%)
Apr 28, 2017	93.72	93.82	92.22	92.46	974,496	-1.10(-1.18%)
Apr 27, 2017	93.65	93.92	92.71	93.56	860,646	-0.06(-0.06%)
Apr 26, 2017	93.15	94.17	93.05	93.62	859,454	+0.45(+0.48%)
Apr 25, 2017	93.04	93.47	92.91	93.17	1,042,221	+0.60(+0.65%)
Apr 24, 2017	92.60	93.69	92.30	92.57	1,052,428	+1.98(+2.19%)
Apr 21, 2017	90.33	90.86	89.63	90.59	1,045,596	+0.09(+0.10%)
Apr 20, 2017	89.83	90.64	89.28	90.50	1,055,021	+1.11(+1.24%)
Apr 19, 2017	90.32	90.83	89.11	89.39	886,074	-0.20(-0.22%)
Apr 18, 2017	89.50	90.27	89.19	89.59	1,533,762	-0.82(-0.91%)
Apr 17, 2017	89.94	90.54	89.23	90.41	2,118,952	+0.23(+0.26%)
Apr 13, 2017	91.00	91.00	88.21	90.18	3,161,251	-1.79(-1.95%)
Apr 12, 2017	92.00	92.34	91.41	91.97	1,268,800	-0.12(-0.13%)
Apr 11, 2017	91.56	92.11	91.02	92.09	1,234,317	-0.03(-0.03%)
Apr 10, 2017	91.81	92.57	91.14	92.12	1,256,450	+0.15(+0.16%)
Apr 07, 2017	91.83	92.66	91.71	91.97	1,316,596	-0.86(-0.93%)
Apr 06, 2017	91.77	93.06	91.06	92.83	857,740	+0.99(+1.08%)
Apr 05, 2017	93.98	93.98	91.60	91.84	1,565,127	-1.19(-1.28%)
Apr 04, 2017	92.82	93.93	92.67	93.03	1,341,863	-0.41(-0.44%)
Apr 03, 2017	94.02	94.17	92.91	93.44	989,067	-0.37(-0.39%)
Mar 31, 2017	94.45	94.74	93.66	93.81	643,313	-0.78(-0.82%)
Mar 30, 2017	92.05	94.70	92.05	94.59	956,674	+2.56(+2.78%)
Mar 29, 2017	92.44	92.73	91.63	92.03	907,988	-0.70(-0.75%)
Mar 28, 2017	90.18	93.19	89.85	92.73	1,108,920	+2.39(+2.65%)
Mar 27, 2017	88.77	90.42	88.04	90.34	1,646,870	-0.58(-0.64%)
Mar 24, 2017	91.29	91.65	90.35	90.92	774,979	+0.19(+0.21%)
Mar 23, 2017	91.00	92.09	90.61	90.73	1,216,880	-0.38(-0.42%)
Mar 22, 2017	90.53	91.81	89.47	91.11	1,173,161	-0.11(-0.12%)
Mar 21, 2017	94.49	94.49	89.81	91.22	1,832,040	-2.57(-2.74%)
Mar 20, 2017	94.88	95.11	93.72	93.79	826,009	-1.30(-1.37%)
Mar 17, 2017	95.66	95.96	94.33	95.09	3,262,101	-0.30(-0.31%)
Mar 16, 2017	95.18	95.59	94.51	95.39	1,098,950	+0.88(+0.93%)
Mar 15, 2017	96.55	96.56	94.27	94.51	1,153,541	-1.66(-1.73%)
Mar 14, 2017	95.46	96.18	94.83	96.17	584,742	+0.01(+0.01%)
Mar 13, 2017	96.22	96.39	95.59	96.16	1,070,911	-0.04(-0.04%)
Mar 10, 2017	96.92	96.94	95.26	96.20	1,194,396	-0.08(-0.08%)
Mar 09, 2017	96.25	96.64	95.78	96.28	995,663	+0.38(+0.40%)
Mar 08, 2017	96.05	96.83	95.79	95.90	1,642,943	+0.76(+0.80%)
Mar 07, 2017	95.86	95.88	94.89	95.14	3,156,014	-1.82(-1.88%)
Mar 06, 2017	96.29	97.43	95.25	96.96	1,081,814	+0.10(+0.10%)
Mar 03, 2017	96.11	96.94	95.79	96.86	1,259,236	+1.06(+1.11%)
Mar 02, 2017	96.90	97.00	95.55	95.80	852,315	-1.10(-1.14%)

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.