Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	106.74	106.99	106.00	106.29	10,118,286	-0.39(-0.37%)
May 30, 2017	106.83	106.94	106.30	106.68	4,887,987	-0.07(-0.06%)
May 26, 2017	106.06	106.83	105.84	106.75	6,333,574	+1.12(+1.06%)
May 25, 2017	106.48	106.48	105.14	105.63	8,154,433	-0.43(-0.41%)
May 24, 2017	105.51	106.18	105.30	106.06	4,473,554	+0.68(+0.65%)
May 23, 2017	106.03	106.15	105.28	105.38	7,659,485	-0.60(-0.57%)
May 22, 2017	106.00	106.55	105.77	105.98	5,572,259	+0.11(+0.10%)
May 19, 2017	105.13	106.21	105.07	105.88	6,434,996	+0.83(+0.79%)
May 18, 2017	104.36	105.67	104.36	105.05	6,632,997	+0.36(+0.35%)
May 17, 2017	106.33	105.00	103.62	104.69	12,961,065	-1.64(-1.55%)
May 16, 2017	107.46	107.56	106.17	106.33	10,198,124	-1.13(-1.05%)
May 15, 2017	108.05	108.40	107.45	107.46	6,334,987	-0.55(-0.51%)
May 12, 2017	108.12	108.21	107.60	108.01	5,146,304	+0.11(+0.10%)
May 11, 2017	108.06	108.32	106.84	107.91	8,145,759	-0.08(-0.07%)
May 10, 2017	107.33	107.98	106.48	107.98	17,323,592	-2.37(-2.15%)
May 09, 2017	109.84	110.43	108.66	110.36	9,469,373	+0.64(+0.58%)
May 08, 2017	110.67	110.67	109.30	109.72	6,071,144	-0.56(-0.51%)
May 05, 2017	109.79	110.44	109.22	110.28	5,962,478	+0.81(+0.74%)
May 04, 2017	108.89	109.60	107.39	109.47	10,856,694	-0.44(-0.40%)
May 03, 2017	112.29	112.35	109.48	109.91	11,698,998	-2.71(-2.40%)
May 02, 2017	113.11	113.23	111.94	112.62	6,707,007	-0.36(-0.31%)

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.