Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	97.69	97.69	95.75	97.15	2,927,739	+0.41(+0.42%)
May 30, 2017	96.95	97.78	96.33	96.74	1,455,296	-0.07(-0.07%)
May 26, 2017	96.84	97.20	96.11	96.81	823,821	+0.04(+0.04%)
May 25, 2017	96.54	97.36	96.23	96.77	875,702	+0.75(+0.78%)
May 24, 2017	95.29	96.13	94.93	96.02	1,234,555	+1.15(+1.21%)
May 23, 2017	95.50	96.11	94.34	94.87	1,152,595	-0.37(-0.39%)
May 22, 2017	92.66	95.42	92.62	95.24	1,440,797	+2.72(+2.94%)
May 19, 2017	93.21	93.96	92.23	92.52	957,113	+0.24(+0.26%)
May 18, 2017	92.27	92.56	91.29	92.28	1,137,363	+0.01(+0.01%)
May 17, 2017	93.65	94.00	92.23	92.27	1,113,520	-2.37(-2.50%)
May 16, 2017	95.00	95.47	94.42	94.64	988,911	-0.01(-0.01%)
May 15, 2017	93.25	94.65	92.91	94.65	1,266,675	+1.45(+1.56%)
May 12, 2017	93.61	93.79	92.93	93.20	1,331,168	-0.29(-0.31%)
May 11, 2017	93.76	94.26	93.08	93.49	745,816	-0.66(-0.70%)
May 10, 2017	94.03	94.42	93.35	94.15	819,499	+0.09(+0.10%)
May 09, 2017	94.76	95.17	93.97	94.06	887,823	-0.53(-0.56%)
May 08, 2017	93.91	95.01	93.88	94.59	1,101,817	+0.62(+0.66%)
May 05, 2017	93.04	93.99	92.76	93.97	1,104,590	+1.15(+1.24%)
May 04, 2017	92.77	92.91	92.09	92.82	851,567	+0.19(+0.21%)
May 03, 2017	93.21	93.64	92.42	92.63	920,860	-0.77(-0.82%)
May 02, 2017	94.17	94.21	93.02	93.40	1,388,489	-1.18(-1.25%)
May 01, 2017	94.50	94.82	93.00	94.58	2,432,518	+0.46(+0.49%)
Apr 28, 2017	94.14	94.49	93.38	94.12	1,063,586	-0.13(-0.14%)
Apr 27, 2017	94.02	94.29	93.62	94.25	819,810	+0.34(+0.36%)
Apr 26, 2017	93.01	94.24	92.97	93.91	1,445,267	+0.91(+0.98%)
Apr 25, 2017	93.44	93.57	92.45	93.00	1,958,010	-0.07(-0.08%)
Apr 24, 2017	92.00	93.14	91.55	93.07	1,590,035	+2.22(+2.44%)
Apr 21, 2017	91.96	92.00	90.56	90.85	2,202,795	-1.01(-1.10%)
Apr 20, 2017	91.65	92.36	91.03	91.86	972,873	+0.05(+0.05%)
Apr 19, 2017	91.94	92.00	91.52	91.81	829,511	+0.12(+0.13%)
Apr 18, 2017	91.37	92.31	91.03	91.69	1,337,287	+0.36(+0.39%)
Apr 17, 2017	91.00	91.56	90.69	91.33	1,075,162	+0.52(+0.57%)
Apr 13, 2017	91.00	91.73	90.76	90.81	844,186	-0.41(-0.45%)
Apr 12, 2017	92.39	92.39	91.11	91.22	748,362	-1.21(-1.31%)
Apr 11, 2017	92.42	92.69	91.69	92.43	963,396	-0.09(-0.10%)
Apr 10, 2017	92.11	92.73	91.80	92.52	1,126,805	+0.19(+0.21%)
Apr 07, 2017	91.74	92.42	91.30	92.33	1,461,628	+0.81(+0.89%)
Apr 06, 2017	91.33	91.67	90.84	91.52	1,121,660	+0.37(+0.41%)
Apr 05, 2017	92.25	92.60	91.09	91.15	1,670,175	-1.08(-1.17%)
Apr 04, 2017	91.70	92.45	91.54	92.23	1,137,142	+0.56(+0.61%)
Apr 03, 2017	92.01	92.83	91.09	91.67	1,274,792	-0.47(-0.51%)
Mar 31, 2017	91.50	92.21	91.15	92.14	1,404,816	+0.72(+0.79%)
Mar 30, 2017	92.00	92.89	91.29	91.42	1,263,586	-0.42(-0.46%)
Mar 29, 2017	91.92	92.11	91.00	91.84	1,021,320	-0.30(-0.33%)
Mar 28, 2017	92.06	92.84	91.75	92.14	1,282,756	+0.24(+0.26%)
Mar 27, 2017	90.83	92.27	90.01	91.90	1,377,926	+0.17(+0.19%)
Mar 24, 2017	91.62	92.48	91.20	91.73	998,325	+0.59(+0.65%)
Mar 23, 2017	91.11	92.08	90.76	91.14	863,808	-0.11(-0.12%)
Mar 22, 2017	90.10	91.53	89.96	91.25	1,017,097	+1.13(+1.25%)
Mar 21, 2017	92.72	92.95	89.98	90.12	1,345,625	-2.49(-2.69%)
Mar 20, 2017	92.53	93.05	92.15	92.61	1,205,609	+0.01(+0.01%)
Mar 17, 2017	92.10	93.00	92.10	92.60	1,424,846	+0.53(+0.58%)
Mar 16, 2017	91.50	92.12	90.84	92.07	1,475,219	+0.98(+1.08%)
Mar 15, 2017	90.25	91.47	89.79	91.09	1,450,896	+0.71(+0.79%)
Mar 14, 2017	89.88	90.52	89.13	90.38	971,786	+0.50(+0.56%)
Mar 13, 2017	89.94	90.64	89.67	89.88	1,325,329	-0.02(-0.02%)
Mar 10, 2017	89.56	89.99	89.09	89.90	959,790	+0.57(+0.64%)
Mar 09, 2017	89.29	89.65	88.69	89.33	880,014	-0.41(-0.46%)
Mar 08, 2017	89.22	90.33	88.77	89.74	1,027,221	+0.41(+0.46%)
Mar 07, 2017	89.00	90.04	88.96	89.33	1,571,052	+0.47(+0.53%)
Mar 06, 2017	89.44	89.69	88.55	88.86	1,868,520	-0.83(-0.93%)
Mar 03, 2017	89.84	89.98	89.01	89.69	1,837,994	-0.01(-0.01%)
Mar 02, 2017	90.75	90.91	89.68	89.70	1,412,343	-1.06(-1.17%)

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.