Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.01	103.49	102.33	102.53	1,251,360	+0.22(+0.21%)
May 30, 2017	102.45	102.71	102.12	102.31	2,361,518	-1.57(-1.51%)
May 26, 2017	102.55	103.89	102.50	103.88	1,131,216	+0.11(+0.11%)
May 25, 2017	104.11	104.15	103.65	103.76	989,025	-0.15(-0.14%)
May 24, 2017	103.71	103.95	103.10	103.91	1,100,122	-0.05(-0.05%)
May 23, 2017	103.92	104.23	103.68	103.97	873,402	+0.15(+0.14%)
May 22, 2017	104.13	104.19	103.63	103.82	1,208,764	+0.36(+0.35%)
May 19, 2017	103.22	103.89	103.18	103.46	1,687,276	+0.88(+0.86%)
May 18, 2017	101.42	102.62	100.93	102.57	6,370,252	-2.20(-2.10%)
May 17, 2017	105.66	106.11	104.69	104.77	1,539,466	-0.82(-0.78%)
May 16, 2017	105.19	105.62	104.84	105.60	1,164,240	+0.73(+0.69%)
May 15, 2017	105.00	105.09	104.60	104.87	1,290,908	-0.18(-0.18%)
May 12, 2017	104.75	105.39	104.26	105.05	1,567,054	+0.82(+0.79%)
May 11, 2017	103.96	104.41	103.82	104.23	939,366	-0.09(-0.08%)
May 10, 2017	103.95	104.47	103.95	104.32	1,219,192	-0.11(-0.10%)
May 09, 2017	104.73	104.82	104.06	104.42	1,508,775	+0.00(+0.00%)
May 08, 2017	104.98	105.02	104.21	104.42	1,651,779	-1.29(-1.22%)
May 05, 2017	104.89	105.74	104.64	105.71	3,357,781	+0.97(+0.93%)
May 04, 2017	103.45	104.95	103.27	104.74	4,527,417	+5.64(+5.69%)
May 03, 2017	99.84	100.06	98.83	99.10	3,631,739	+0.68(+0.69%)
May 02, 2017	98.16	98.68	97.85	98.42	1,460,051	+0.76(+0.78%)
May 01, 2017	97.49	98.28	97.31	97.66	1,907,953	+0.31(+0.32%)
Apr 28, 2017	96.73	97.57	96.70	97.35	2,185,338	+0.87(+0.90%)
Apr 27, 2017	96.33	96.73	96.10	96.48	1,941,625	+0.03(+0.03%)
Apr 26, 2017	97.38	97.59	96.20	96.46	2,329,156	-1.48(-1.51%)
Apr 25, 2017	97.42	98.29	97.16	97.94	2,713,437	+1.18(+1.22%)
Apr 24, 2017	96.18	97.07	96.16	96.76	3,416,668	+3.67(+3.94%)
Apr 21, 2017	93.34	93.60	92.81	93.09	2,187,381	-0.70(-0.74%)
Apr 20, 2017	94.34	94.34	93.64	93.79	2,013,581	-0.74(-0.78%)
Apr 19, 2017	94.66	95.06	94.33	94.52	2,737,517	-0.75(-0.79%)
Apr 18, 2017	94.61	95.41	94.61	95.27	1,351,952	+0.38(+0.40%)
Apr 17, 2017	94.27	94.95	94.09	94.89	1,167,518	+1.16(+1.24%)
Apr 13, 2017	94.39	94.47	93.73	93.73	935,340	-1.04(-1.10%)
Apr 12, 2017	94.11	94.79	94.00	94.77	1,153,604	+0.17(+0.18%)
Apr 11, 2017	94.95	95.28	94.19	94.60	1,322,462	-0.54(-0.57%)
Apr 10, 2017	94.48	95.41	94.44	95.14	1,118,588	+0.63(+0.66%)
Apr 07, 2017	94.48	94.91	94.44	94.52	1,710,511	-0.47(-0.50%)
Apr 06, 2017	94.98	95.09	94.71	94.99	1,255,404	+0.01(+0.01%)
Apr 05, 2017	95.01	95.62	94.52	94.98	1,642,174	-0.32(-0.33%)
Apr 04, 2017	94.88	95.37	94.72	95.30	881,556	+0.09(+0.10%)
Apr 03, 2017	94.30	95.25	94.30	95.20	1,317,863	+0.84(+0.89%)
Mar 31, 2017	94.34	94.85	94.15	94.36	1,558,194	-0.43(-0.45%)
Mar 30, 2017	94.70	95.21	94.24	94.79	3,524,659	-0.92(-0.96%)
Mar 29, 2017	94.97	95.96	94.76	95.71	2,304,373	-0.17(-0.18%)
Mar 28, 2017	95.61	96.20	95.45	95.88	1,073,717	+0.14(+0.14%)
Mar 27, 2017	95.65	95.98	95.18	95.75	1,299,505	+0.44(+0.46%)
Mar 24, 2017	95.34	95.43	94.91	95.31	1,086,077	-0.10(-0.11%)
Mar 23, 2017	94.88	95.72	94.82	95.41	1,114,438	+0.03(+0.04%)
Mar 22, 2017	95.75	95.80	95.14	95.38	1,240,209	-0.50(-0.52%)
Mar 21, 2017	96.83	97.16	95.76	95.87	1,505,511	-0.37(-0.38%)
Mar 20, 2017	96.22	96.67	95.92	96.24	1,452,873	+0.17(+0.18%)
Mar 17, 2017	96.10	96.74	95.86	96.07	2,961,791	+0.77(+0.81%)
Mar 16, 2017	94.53	95.38	94.28	95.30	3,396,836	+1.90(+2.03%)
Mar 15, 2017	92.39	93.63	91.96	93.40	1,722,156	+1.20(+1.31%)
Mar 14, 2017	92.41	92.73	92.06	92.19	1,148,945	-0.59(-0.64%)
Mar 13, 2017	91.99	92.85	91.93	92.79	1,438,560	+0.28(+0.30%)
Mar 10, 2017		92.79	91.85	92.51	2,028,243	+0.69(+0.75%)
Mar 09, 2017	91.29	91.93	91.10	91.83	1,640,812	+0.68(+0.75%)
Mar 08, 2017	91.80	92.02	90.94	91.15	3,310,535	-1.44(-1.55%)
Mar 07, 2017	91.55	93.14	91.15	92.58	5,116,389	+0.40(+0.43%)
Mar 06, 2017	92.79	92.99	92.08	92.19	2,207,577	-1.29(-1.38%)
Mar 03, 2017	92.11	93.67	92.04	93.48	3,303,666	+2.48(+2.72%)
Mar 02, 2017	91.59	92.06	90.79	91.00	6,812,077	-3.52(-3.72%)

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.