Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	96.74	97.90	95.95	97.67	7,446,192	+1.01(+1.05%)
May 30, 2017	95.75	96.84	95.09	96.66	975,221	+0.74(+0.78%)
May 26, 2017	96.46	97.06	95.82	95.91	670,244	-0.76(-0.79%)
May 25, 2017	95.18	96.95	95.04	96.67	938,945	+1.73(+1.82%)
May 24, 2017	95.03	95.88	94.08	94.95	779,152	+0.06(+0.07%)
May 23, 2017	93.95	95.44	93.37	94.88	1,054,789	+0.96(+1.02%)
May 22, 2017	92.96	94.68	92.80	93.92	1,210,660	+1.66(+1.80%)
May 19, 2017	91.00	92.44	90.79	92.26	827,188	+1.63(+1.80%)
May 18, 2017	89.56	91.36	89.26	90.63	715,028	+0.92(+1.02%)
May 17, 2017	89.38	90.17	89.30	89.71	594,531	-0.48(-0.53%)
May 16, 2017	89.00	90.39	88.31	90.19	1,184,916	+1.48(+1.66%)
May 15, 2017	88.22	88.87	87.13	88.71	283,198	+0.72(+0.81%)
May 12, 2017	88.54	88.54	87.88	88.00	219,990	-0.61(-0.68%)
May 11, 2017	89.01	89.29	87.91	88.60	434,472	-0.69(-0.77%)
May 10, 2017	89.36	89.78	89.14	89.29	308,298	+0.09(+0.10%)
May 09, 2017	89.30	89.58	88.70	89.20	499,876	+0.16(+0.17%)
May 08, 2017	89.80	90.13	88.89	89.04	304,559	-0.94(-1.04%)
May 05, 2017	90.05	90.42	89.27	89.98	305,617	+0.10(+0.11%)
May 04, 2017	89.15	90.51	87.54	89.88	447,434	+0.51(+0.57%)
May 03, 2017	90.33	90.33	87.92	89.36	466,879	+0.11(+0.12%)
May 02, 2017	89.03	89.56	88.16	89.25	317,777	+0.39(+0.43%)
May 01, 2017	88.86	89.50	88.34	88.87	307,778	+0.02(+0.02%)
Apr 28, 2017	89.34	89.34	88.34	88.85	279,907	-0.37(-0.41%)
Apr 27, 2017	88.79	89.86	88.53	89.22	239,438	+0.32(+0.36%)
Apr 26, 2017	88.80	89.14	88.30	88.90	164,377	+0.31(+0.35%)
Apr 25, 2017	88.75	88.98	88.19	88.58	128,824	+0.11(+0.12%)
Apr 24, 2017	88.44	88.56	88.04	88.47	172,220	+0.81(+0.92%)
Apr 21, 2017	87.53	87.71	87.23	87.67	240,945	+0.09(+0.10%)
Apr 20, 2017	87.19	87.71	86.70	87.58	276,108	+0.69(+0.79%)
Apr 19, 2017	86.85	87.29	86.66	86.89	217,353	+0.33(+0.38%)
Apr 18, 2017	86.34	86.64	85.33	86.56	169,255	+0.23(+0.27%)
Apr 17, 2017	85.29	86.35	85.29	86.33	162,302	+1.05(+1.23%)
Apr 13, 2017	85.94	86.05	85.27	85.28	215,681	-0.81(-0.94%)
Apr 12, 2017	86.00	86.32	85.59	86.09	396,292	+0.31(+0.36%)
Apr 11, 2017	84.43	85.78	84.17	85.78	382,731	+1.18(+1.40%)
Apr 10, 2017	84.46	84.85	84.15	84.60	357,304	+0.28(+0.34%)
Apr 07, 2017	84.14	84.66	83.88	84.31	410,699	-0.17(-0.21%)
Apr 06, 2017	84.86	85.21	84.22	84.49	250,843	-0.30(-0.36%)
Apr 05, 2017	85.27	85.72	84.66	84.79	345,344	-0.22(-0.26%)
Apr 04, 2017	84.94	85.70	84.62	85.01	243,171	-0.07(-0.09%)
Apr 03, 2017	85.39	86.29	84.78	85.08	338,918	-0.27(-0.31%)
Mar 31, 2017	86.04	86.19	85.32	85.35	383,547	-0.75(-0.87%)
Mar 30, 2017	86.16	86.48	85.76	86.10	220,189	-0.09(-0.11%)
Mar 29, 2017	86.02	86.35	85.44	86.19	225,553	+0.25(+0.29%)
Mar 28, 2017	85.72	86.23	85.35	85.94	202,701	+0.12(+0.14%)
Mar 27, 2017	84.89	86.06	84.48	85.82	302,935	+0.27(+0.31%)
Mar 24, 2017	85.95	86.10	85.31	85.56	168,192	-0.13(-0.15%)
Mar 23, 2017	85.82	86.44	85.44	85.69	208,522	-0.22(-0.26%)
Mar 22, 2017	85.90	86.23	85.43	85.91	246,754	-0.16(-0.19%)
Mar 21, 2017	86.87	86.87	85.61	86.07	354,609	-0.55(-0.63%)
Mar 20, 2017	86.98	87.07	86.20	86.62	336,459	-0.56(-0.64%)
Mar 17, 2017	86.68	87.52	86.68	87.18	591,747	+0.32(+0.37%)
Mar 16, 2017	87.48	87.48	86.51	86.86	221,280	-0.55(-0.63%)
Mar 15, 2017	87.31	87.68	86.97	87.41	295,249	+0.47(+0.54%)
Mar 14, 2017	86.89	87.43	86.63	86.94	154,113	-0.25(-0.28%)
Mar 13, 2017	86.52	87.25	86.48	87.19	250,743	+0.61(+0.71%)
Mar 10, 2017	86.61	87.04	86.06	86.58	263,837	+0.35(+0.40%)
Mar 09, 2017	86.52	86.77	86.02	86.23	236,781	-0.19(-0.22%)
Mar 08, 2017	86.27	86.87	86.10	86.42	262,525	-0.18(-0.21%)
Mar 07, 2017	86.64	86.91	86.03	86.60	172,191	-0.13(-0.15%)
Mar 06, 2017	86.90	87.08	86.41	86.73	237,587	-0.36(-0.41%)
Mar 03, 2017	86.75	87.32	86.43	87.09	255,173	+0.49(+0.56%)
Mar 02, 2017	87.27	87.27	86.42	86.60	197,277	-0.79(-0.90%)

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.