Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	100.42	100.56	98.75	100.02	3,092,234	-0.24(-0.24%)
May 30, 2017	100.72	100.89	99.98	100.26	967,727	-0.84(-0.83%)
May 26, 2017	100.97	101.30	100.51	101.10	611,413	-0.06(-0.06%)
May 25, 2017	101.65	102.03	100.78	101.16	701,368	-0.06(-0.06%)
May 24, 2017	101.54	101.86	100.75	101.22	1,051,266	-0.20(-0.20%)
May 23, 2017	101.22	101.59	100.47	101.42	1,032,814	+0.60(+0.60%)
May 22, 2017	100.40	101.03	100.18	100.83	832,762	+0.70(+0.70%)
May 19, 2017	99.77	100.74	99.77	100.13	1,036,557	+0.50(+0.50%)
May 18, 2017	99.02	100.07	98.86	99.63	1,535,538	+0.28(+0.28%)
May 17, 2017	100.30	100.84	99.17	99.35	1,456,880	-2.71(-2.65%)
May 16, 2017	102.33	102.38	101.33	102.06	723,254	+0.00(+0.00%)
May 15, 2017	101.73	102.63	101.64	102.06	1,242,545	+0.75(+0.74%)
May 12, 2017	101.69	101.76	101.05	101.31	909,617	-0.72(-0.71%)
May 11, 2017	102.39	102.56	101.11	102.03	998,805	-0.80(-0.78%)
May 10, 2017	102.19	102.94	101.91	102.83	1,185,099	+0.51(+0.50%)
May 09, 2017	102.82	103.03	101.92	102.32	688,265	-0.30(-0.29%)
May 08, 2017	102.72	102.95	102.09	102.62	997,811	-0.23(-0.22%)
May 05, 2017	102.62	102.85	101.91	102.84	431,240	+0.58(+0.57%)
May 04, 2017	102.91	102.95	101.56	102.26	550,913	-0.34(-0.33%)
May 03, 2017	102.65	102.78	102.14	102.60	818,395	-0.43(-0.42%)
May 02, 2017	103.75	104.09	102.77	103.03	799,273	-0.64(-0.61%)
May 01, 2017	103.58	104.10	102.96	103.67	2,243,796	+0.50(+0.48%)
Apr 28, 2017	104.86	104.98	103.16	103.17	1,683,124	-1.66(-1.58%)
Apr 27, 2017	105.55	105.72	104.48	104.83	780,573	-0.52(-0.50%)
Apr 26, 2017	104.48	106.06	104.42	105.36	1,572,128	+0.77(+0.74%)
Apr 25, 2017	104.59	105.03	104.44	104.58	1,220,207	+0.96(+0.92%)
Apr 24, 2017	103.78	104.05	103.37	103.63	895,414	+1.33(+1.30%)
Apr 21, 2017	102.29	102.65	101.94	102.30	472,295	-0.13(-0.13%)
Apr 20, 2017	101.61	102.50	101.40	102.43	631,930	+1.28(+1.26%)
Apr 19, 2017	101.35	102.04	100.92	101.15	946,792	+0.17(+0.16%)
Apr 18, 2017	100.57	101.06	100.03	100.98	837,523	+0.08(+0.08%)
Apr 17, 2017	99.95	100.97	99.66	100.90	801,438	+1.18(+1.19%)
Apr 13, 2017	100.88	101.13	99.72	99.72	928,032	-1.34(-1.33%)
Apr 12, 2017	102.36	102.52	100.94	101.06	670,646	-1.48(-1.44%)
Apr 11, 2017	101.28	102.56	101.16	102.54	1,091,247	+0.96(+0.94%)
Apr 10, 2017	101.40	102.36	101.03	101.58	627,644	+0.18(+0.18%)
Apr 07, 2017	101.18	101.82	100.91	101.40	664,446	-0.11(-0.11%)
Apr 06, 2017	100.62	101.62	100.11	101.51	829,127	+1.03(+1.02%)
Apr 05, 2017	102.37	102.91	100.30	100.49	1,704,852	-1.20(-1.18%)
Apr 04, 2017	101.51	102.07	101.29	101.69	562,543	+0.00(+0.00%)
Apr 03, 2017	102.97	103.12	101.24	101.69	1,282,335	-1.10(-1.07%)
Mar 31, 2017	102.67	103.26	102.33	102.79	1,368,104	+0.18(+0.18%)
Mar 30, 2017	101.67	102.77	101.58	102.61	1,535,441	+1.05(+1.04%)
Mar 29, 2017	101.11	101.69	100.77	101.56	433,069	+0.37(+0.37%)
Mar 28, 2017	99.89	101.29	99.69	101.18	625,088	+0.98(+0.97%)
Mar 27, 2017	98.88	100.42	98.53	100.21	845,400	+0.05(+0.05%)
Mar 24, 2017	100.56	101.02	99.74	100.16	737,934	-0.07(-0.07%)
Mar 23, 2017	99.48	100.89	99.22	100.23	1,518,863	+0.81(+0.82%)
Mar 22, 2017	99.41	99.79	98.55	99.41	1,456,338	-0.26(-0.26%)
Mar 21, 2017	103.08	103.14	99.61	99.67	1,349,996	-2.88(-2.81%)
Mar 20, 2017	103.12	103.29	102.34	102.55	832,457	-0.80(-0.77%)
Mar 17, 2017	102.93	103.53	102.40	103.35	585,520	+0.46(+0.45%)
Mar 16, 2017	102.91	103.30	102.61	102.89	695,684	+0.37(+0.36%)
Mar 15, 2017	101.62	102.79	101.42	102.52	1,425,439	+1.42(+1.41%)
Mar 14, 2017	101.05	101.30	100.21	101.09	1,380,525	-0.50(-0.50%)
Mar 13, 2017	101.12	102.02	101.06	101.60	1,189,507	+0.35(+0.34%)
Mar 10, 2017	101.84	101.84	100.44	101.25	2,661,064	+0.24(+0.24%)
Mar 09, 2017	101.58	102.09	100.82	101.01	2,815,229	-0.61(-0.60%)
Mar 08, 2017	102.94	103.21	101.54	101.61	907,227	-0.98(-0.96%)
Mar 07, 2017	103.09	103.34	102.51	102.59	657,358	-0.73(-0.70%)
Mar 06, 2017	103.36	103.51	102.75	103.32	969,004	-0.66(-0.63%)
Mar 03, 2017	104.19	104.68	103.45	103.98	977,483	-0.22(-0.21%)
Mar 02, 2017	105.70	105.70	104.08	104.20	1,503,272	-1.57(-1.48%)

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.