Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	100.87	101.00	99.19	100.46	3,078,582	-0.24(-0.24%)
May 30, 2017	101.17	101.34	100.42	100.70	963,454	-0.85(-0.84%)
May 26, 2017	101.42	101.74	100.96	101.55	608,714	-0.06(-0.06%)
May 25, 2017	102.10	102.49	101.23	101.61	698,271	-0.06(-0.06%)
May 24, 2017	101.99	102.31	101.19	101.67	1,046,624	-0.20(-0.20%)
May 23, 2017	101.67	102.04	100.91	101.88	1,028,254	+0.60(+0.60%)
May 22, 2017	100.84	101.48	100.62	101.27	829,085	+0.70(+0.70%)
May 19, 2017	100.22	101.19	100.22	100.57	1,031,980	+0.50(+0.50%)
May 18, 2017	99.45	100.51	99.30	100.08	1,528,759	+0.28(+0.28%)
May 17, 2017	100.75	101.29	99.61	99.80	1,450,448	-2.72(-2.65%)
May 16, 2017	102.78	102.84	101.78	102.51	720,061	+0.00(+0.00%)
May 15, 2017	102.18	103.09	102.09	102.51	1,237,059	+0.75(+0.74%)
May 12, 2017	102.14	102.21	101.50	101.76	905,601	-0.73(-0.71%)
May 11, 2017	102.84	103.02	101.56	102.49	994,396	-0.80(-0.78%)
May 10, 2017	102.64	103.39	102.36	103.29	1,179,866	+0.52(+0.50%)
May 09, 2017	103.27	103.48	102.37	102.78	685,227	-0.30(-0.29%)
May 08, 2017	103.18	103.40	102.55	103.07	993,406	-0.23(-0.22%)
May 05, 2017	103.07	103.31	102.36	103.30	429,336	+0.59(+0.57%)
May 04, 2017	103.37	103.40	102.01	102.71	548,481	-0.34(-0.33%)
May 03, 2017	103.11	103.24	102.59	103.06	814,782	-0.44(-0.42%)
May 02, 2017	104.21	104.55	103.22	103.49	795,744	-0.64(-0.61%)
May 01, 2017	104.04	104.56	103.41	104.13	2,233,889	+0.50(+0.48%)
Apr 28, 2017	105.33	105.45	103.61	103.63	1,675,693	-1.67(-1.58%)
Apr 27, 2017	106.02	106.19	104.94	105.30	777,127	-0.52(-0.50%)
Apr 26, 2017	104.94	106.53	104.88	105.82	1,565,186	+0.78(+0.74%)
Apr 25, 2017	105.06	105.50	104.91	105.05	1,214,820	+0.96(+0.92%)
Apr 24, 2017	104.24	104.51	103.83	104.09	891,461	+1.34(+1.30%)
Apr 21, 2017	102.74	103.11	102.39	102.75	470,210	-0.13(-0.13%)
Apr 20, 2017	102.06	102.96	101.85	102.88	629,140	+1.28(+1.26%)
Apr 19, 2017	101.80	102.50	101.37	101.59	942,612	+0.17(+0.16%)
Apr 18, 2017	101.02	101.51	100.47	101.43	833,826	+0.08(+0.08%)
Apr 17, 2017	100.40	101.42	100.10	101.35	797,899	+1.19(+1.19%)
Apr 13, 2017	101.32	101.58	100.16	100.16	923,934	-1.35(-1.33%)
Apr 12, 2017	102.81	102.98	101.39	101.51	667,685	-1.48(-1.44%)
Apr 11, 2017	101.73	103.02	101.60	102.99	1,086,429	+0.96(+0.94%)
Apr 10, 2017	101.85	102.81	101.48	102.03	624,873	+0.18(+0.18%)
Apr 07, 2017	101.63	102.27	101.36	101.85	661,513	-0.11(-0.11%)
Apr 06, 2017	101.07	102.08	100.56	101.96	825,467	+1.03(+1.02%)
Apr 05, 2017	102.83	103.37	100.75	100.93	1,697,325	-1.21(-1.18%)
Apr 04, 2017	101.96	102.52	101.73	102.14	560,059	+0.00(+0.00%)
Apr 03, 2017	103.43	103.58	101.69	102.14	1,276,674	-1.11(-1.08%)
Mar 31, 2017	103.12	103.72	102.78	103.25	1,362,064	+0.18(+0.18%)
Mar 30, 2017	102.12	103.23	102.03	103.06	1,528,661	+1.06(+1.04%)
Mar 29, 2017	101.56	102.14	101.22	102.01	431,157	+0.38(+0.37%)
Mar 28, 2017	100.34	101.74	100.13	101.63	622,328	+0.98(+0.97%)
Mar 27, 2017	99.31	100.86	98.97	100.65	841,667	+0.05(+0.05%)
Mar 24, 2017	101.00	101.46	100.18	100.60	734,676	-0.07(-0.07%)
Mar 23, 2017	99.92	101.34	99.66	100.67	1,512,156	+0.82(+0.82%)
Mar 22, 2017	99.85	100.23	98.99	99.85	1,449,908	-0.26(-0.26%)
Mar 21, 2017	103.54	103.60	100.05	100.11	1,344,036	-2.89(-2.81%)
Mar 20, 2017	103.58	103.75	102.79	103.01	828,782	-0.80(-0.77%)
Mar 17, 2017	103.39	103.99	102.86	103.81	582,935	+0.46(+0.45%)
Mar 16, 2017	103.36	103.76	103.07	103.34	692,612	+0.38(+0.36%)
Mar 15, 2017	102.07	103.25	101.87	102.97	1,419,145	+1.43(+1.41%)
Mar 14, 2017	101.50	101.75	100.65	101.54	1,374,430	-0.50(-0.49%)
Mar 13, 2017	101.57	102.47	101.51	102.05	1,184,255	+0.35(+0.34%)
Mar 10, 2017	102.29	102.29	100.88	101.70	2,649,314	+0.24(+0.24%)
Mar 09, 2017	102.03	102.55	101.26	101.45	2,802,798	-0.61(-0.60%)
Mar 08, 2017	103.40	103.67	101.99	102.06	903,221	-0.98(-0.95%)
Mar 07, 2017	103.55	103.80	102.96	103.05	654,455	-0.73(-0.70%)
Mar 06, 2017	103.82	103.97	103.20	103.78	964,726	-0.66(-0.63%)
Mar 03, 2017	104.65	105.15	103.91	104.44	973,167	-0.22(-0.21%)
Mar 02, 2017	106.17	106.17	104.54	104.66	1,496,634	-1.58(-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.