Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	94.57	94.59	93.20	94.08	1,661,325	+0.06(+0.07%)
May 30, 2017	93.52	94.81	93.50	94.02	851,961	+0.42(+0.44%)
May 26, 2017	93.70	94.00	92.38	93.60	1,189,619	-0.13(-0.14%)
May 25, 2017	93.39	94.74	92.94	93.74	1,474,833	+0.55(+0.59%)
May 24, 2017	93.25	93.68	92.55	93.19	1,097,563	+0.22(+0.24%)
May 23, 2017	92.84	93.15	91.54	92.97	1,084,525	+0.19(+0.20%)
May 22, 2017	92.33	92.91	92.04	92.78	1,374,113	+0.96(+1.05%)
May 19, 2017	91.62	92.21	91.32	91.82	1,399,179	+0.59(+0.65%)
May 18, 2017	88.95	91.82	88.59	91.23	2,137,056	+2.34(+2.64%)
May 17, 2017	92.38	92.57	88.81	88.88	2,352,244	-4.38(-4.69%)
May 16, 2017	91.98	93.27	91.46	93.26	1,908,369	+1.54(+1.68%)
May 15, 2017	91.04	92.14	90.72	91.72	1,463,631	+1.10(+1.21%)
May 12, 2017	90.70	90.94	90.08	90.63	1,168,485	+0.17(+0.19%)
May 11, 2017	90.10	90.73	89.35	90.46	1,236,082	+0.10(+0.11%)
May 10, 2017	90.49	90.86	89.62	90.36	1,407,218	+0.50(+0.56%)
May 09, 2017	89.33	90.22	89.18	89.86	1,241,700	+0.80(+0.90%)
May 08, 2017	89.54	89.75	88.69	89.06	1,250,292	-0.39(-0.43%)
May 05, 2017	89.35	89.64	88.43	89.44	1,262,655	+0.48(+0.54%)
May 04, 2017	89.32	90.30	88.93	88.97	1,718,107	-0.45(-0.50%)
May 03, 2017	88.32	89.73	87.80	89.42	2,702,887	+0.67(+0.75%)
May 02, 2017	88.16	88.80	87.57	88.75	1,995,876	+0.76(+0.86%)
May 01, 2017	88.39	88.87	86.84	87.99	2,603,595	+0.06(+0.07%)
Apr 28, 2017	90.62	91.97	87.78	87.93	5,320,369	-3.93(-4.28%)
Apr 27, 2017	91.17	92.02	90.85	91.86	3,441,518	+1.08(+1.19%)
Apr 26, 2017	91.95	91.95	89.98	90.77	2,461,536	-0.91(-0.99%)
Apr 25, 2017	91.91	92.38	91.65	91.68	3,092,163	+0.08(+0.09%)
Apr 24, 2017	90.80	92.79	90.51	91.60	4,064,333	+2.04(+2.27%)
Apr 21, 2017	89.53	89.71	88.47	89.57	1,736,036	-0.03(-0.03%)
Apr 20, 2017	87.72	89.81	87.58	89.59	2,155,863	+2.11(+2.41%)
Apr 19, 2017	87.98	88.63	87.35	87.49	1,923,650	+0.19(+0.21%)
Apr 18, 2017	86.55	87.80	86.44	87.30	1,774,263	+0.24(+0.27%)
Apr 17, 2017	86.32	87.17	86.32	87.06	1,051,956	+1.14(+1.32%)
Apr 13, 2017	85.35	87.66	84.76	85.93	2,379,456	-0.11(-0.12%)
Apr 12, 2017	88.36	88.51	85.49	86.03	4,227,401	-2.25(-2.55%)
Apr 11, 2017	88.60	88.87	87.37	88.28	3,306,329	-1.23(-1.37%)
Apr 10, 2017	89.83	90.40	88.74	89.51	2,262,051	-0.26(-0.28%)
Apr 07, 2017	87.65	90.48	87.37	89.76	4,508,679	+2.12(+2.41%)
Apr 06, 2017	87.25	87.99	86.16	87.65	1,574,685	+0.47(+0.54%)
Apr 05, 2017	87.77	88.67	86.93	87.18	2,296,679	-0.41(-0.46%)
Apr 04, 2017	86.99	88.77	86.52	87.58	3,297,120	+1.44(+1.67%)
Apr 03, 2017	86.53	86.82	85.47	86.15	1,303,811	-0.23(-0.27%)
Mar 31, 2017	86.67	86.83	86.14	86.38	1,208,405	-0.14(-0.16%)
Mar 30, 2017	85.77	86.83	85.56	86.52	1,361,195	+0.80(+0.94%)
Mar 29, 2017	86.26	86.26	85.51	85.71	1,235,119	-0.62(-0.71%)
Mar 28, 2017	85.78	87.01	85.11	86.33	1,307,631	+0.65(+0.76%)
Mar 27, 2017	84.99	86.14	84.04	85.68	1,364,885	-0.10(-0.11%)
Mar 24, 2017	85.83	86.70	85.41	85.78	1,441,555	+0.71(+0.83%)
Mar 23, 2017	85.11	85.77	84.65	85.07	1,260,996	-0.21(-0.25%)
Mar 22, 2017	84.16	85.32	83.39	85.28	1,969,293	+1.08(+1.28%)
Mar 21, 2017	86.72	86.96	84.05	84.21	2,046,926	-2.35(-2.72%)
Mar 20, 2017	86.35	87.11	85.64	86.56	1,464,163	+0.23(+0.27%)
Mar 17, 2017	86.84	86.93	85.96	86.33	2,749,169	-0.16(-0.18%)
Mar 16, 2017	87.47	87.47	86.39	86.49	2,037,892	-0.88(-1.01%)
Mar 15, 2017	87.02	87.61	86.50	87.37	1,734,369	+0.28(+0.32%)
Mar 14, 2017	87.05	87.22	86.35	87.09	1,377,567	-0.22(-0.25%)
Mar 13, 2017	86.82	87.57	86.45	87.31	2,721,862	+0.76(+0.88%)
Mar 10, 2017	86.16	87.01	85.95	86.55	2,563,115	+0.92(+1.07%)
Mar 09, 2017	84.82	86.10	83.80	85.64	3,205,737	+0.40(+0.47%)
Mar 08, 2017	84.95	85.43	84.09	85.24	4,613,679	+1.45(+1.73%)
Mar 07, 2017	83.94	84.18	83.05	83.79	1,753,069	-0.35(-0.42%)
Mar 06, 2017	83.05	84.37	82.36	84.15	3,614,375	+0.47(+0.56%)
Mar 03, 2017	83.78	84.03	83.01	83.68	1,708,158	+0.14(+0.17%)
Mar 02, 2017	85.49	86.01	83.49	83.54	2,664,302	-1.75(-2.05%)

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.