Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	85.80	85.94	83.09	85.83	147,793	+0.43(+0.51%)
May 30, 2017	86.58	87.09	85.28	85.39	143,325	-1.33(-1.54%)
May 26, 2017	85.05	86.92	84.54	86.73	115,669	+1.33(+1.56%)
May 25, 2017	86.47	87.15	84.72	85.39	143,720	-0.26(-0.30%)
May 24, 2017	84.82	86.37	84.58	85.65	142,138	+0.31(+0.37%)
May 23, 2017	85.58	85.58	84.23	85.34	181,893	-0.42(-0.48%)
May 22, 2017	85.82	86.62	84.98	85.75	213,859	+0.37(+0.43%)
May 19, 2017	85.12	86.38	84.84	85.39	253,723	+0.31(+0.37%)
May 18, 2017	83.32	85.39	83.32	85.07	249,665	+1.63(+1.96%)
May 17, 2017	86.41	85.72	83.05	83.44	279,430	-2.97(-3.43%)
May 16, 2017	86.26	86.78	84.95	86.41	233,689	+0.43(+0.51%)
May 15, 2017	85.09	87.17	84.29	85.97	154,103	+1.17(+1.38%)
May 12, 2017	85.32	85.45	84.05	84.80	204,762	-1.16(-1.35%)
May 11, 2017	86.21	86.74	84.24	85.96	306,101	-1.14(-1.31%)
May 10, 2017	85.79	87.36	85.04	87.10	210,002	+0.97(+1.13%)
May 09, 2017	86.83	87.73	85.74	86.13	261,640	-0.81(-0.93%)
May 08, 2017	86.69	87.86	86.14	86.94	314,554	+0.22(+0.25%)
May 05, 2017	85.19	86.75	84.74	86.72	206,209	+1.81(+2.13%)
May 04, 2017	85.15	85.62	84.71	84.92	244,594	-0.25(-0.30%)
May 03, 2017	84.78	86.10	84.32	85.17	347,206	-0.15(-0.18%)
May 02, 2017	89.48	89.83	85.19	85.32	797,067	-4.37(-4.87%)
May 01, 2017	90.37	90.99	88.18	89.69	746,527	-0.31(-0.35%)
Apr 28, 2017	91.75	91.75	89.39	90.00	724,639	-2.08(-2.26%)
Apr 27, 2017	90.13	92.27	89.65	92.08	697,691	+2.19(+2.44%)
Apr 26, 2017	87.30	90.56	86.41	89.89	486,530	+2.87(+3.30%)
Apr 25, 2017	88.66	89.20	86.39	87.02	395,512	-0.83(-0.94%)
Apr 24, 2017	87.13	88.12	85.98	87.85	275,587	+2.38(+2.79%)
Apr 21, 2017	87.75	87.75	84.54	85.46	570,637	-2.36(-2.69%)
Apr 20, 2017	89.16	90.15	87.56	87.83	709,568	-0.23(-0.26%)
Apr 19, 2017	83.74	88.54	82.13	88.05	1,205,873	+8.99(+11.37%)
Apr 18, 2017	78.84	79.30	77.93	79.07	598,075	+0.25(+0.32%)
Apr 17, 2017	77.24	78.89	76.96	78.81	519,770	+1.79(+2.32%)
Apr 13, 2017	77.73	78.39	76.43	77.02	249,926	-0.89(-1.14%)
Apr 12, 2017	78.46	78.68	77.49	77.91	200,384	-1.05(-1.32%)
Apr 11, 2017	78.46	79.24	77.71	78.95	218,416	+0.04(+0.05%)
Apr 10, 2017	78.27	79.69	77.99	78.92	263,727	+0.74(+0.95%)
Apr 07, 2017	78.66	79.39	78.12	78.17	423,820	-1.15(-1.45%)
Apr 06, 2017	76.97	79.33	76.70	79.32	387,365	+2.91(+3.81%)
Apr 05, 2017	77.96	79.07	76.18	76.41	313,413	-0.84(-1.09%)
Apr 04, 2017	77.16	78.21	76.76	77.25	346,525	-0.37(-0.47%)
Apr 03, 2017	80.89	81.45	77.24	77.62	435,833	-3.06(-3.79%)
Mar 31, 2017	82.68	83.10	79.37	80.68	466,609	-1.94(-2.35%)
Mar 30, 2017	82.37	83.15	81.57	82.62	211,774	+0.08(+0.10%)
Mar 29, 2017	81.87	83.12	81.56	82.53	243,722	+0.49(+0.60%)
Mar 28, 2017	81.02	82.14	80.39	82.04	193,981	+0.96(+1.18%)
Mar 27, 2017	78.74	81.84	78.54	81.08	225,583	+0.68(+0.84%)
Mar 24, 2017	80.76	81.15	79.64	80.40	246,567	-0.27(-0.34%)
Mar 23, 2017	80.83	82.11	80.17	80.68	180,798	-0.15(-0.19%)
Mar 22, 2017	81.43	82.47	79.97	80.83	397,752	-1.20(-1.46%)
Mar 21, 2017	85.41	85.41	80.28	82.02	346,970	-2.99(-3.51%)
Mar 20, 2017	86.72	86.75	84.60	85.01	310,325	-1.94(-2.23%)
Mar 17, 2017	88.55	89.10	86.22	86.95	496,186	-1.05(-1.20%)
Mar 16, 2017	87.71	88.53	87.15	88.01	167,509	+0.27(+0.31%)
Mar 15, 2017	87.45	88.32	86.58	87.73	224,801	+0.72(+0.82%)
Mar 14, 2017	86.84	87.46	85.92	87.02	155,530	-0.07(-0.08%)
Mar 13, 2017		87.47	84.71	87.08	370,470	-0.76(-0.87%)
Mar 10, 2017	88.00	89.79	87.82	87.85	167,709	-0.42(-0.48%)
Mar 09, 2017	88.70	89.79	88.13	88.27	169,085	-1.03(-1.15%)
Mar 08, 2017	88.85	90.16	88.69	89.30	129,116	+0.85(+0.96%)
Mar 07, 2017	89.42	89.75	87.82	88.45	245,350	-1.42(-1.58%)
Mar 06, 2017		90.69	88.79	89.87	157,080	-0.65(-0.72%)
Mar 03, 2017	90.45	91.04	88.60	90.52	207,995	+0.21(+0.23%)
Mar 02, 2017	90.26	91.38	89.06	90.31	198,372	+0.20(+0.22%)

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.