Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	100.70	101.38	99.13	100.67	6,837,297	-1.27(-1.24%)
May 30, 2017	103.89	104.04	101.91	101.94	6,689,491	-2.94(-2.80%)
May 26, 2017	105.00	105.18	103.76	104.88	4,174,281	+0.25(+0.24%)
May 25, 2017	106.85	109.59	103.87	104.63	9,213,851	-2.78(-2.59%)
May 24, 2017	108.49	109.60	106.70	107.41	5,931,214	-1.42(-1.31%)
May 23, 2017	109.02	109.20	107.81	108.83	5,110,904	-0.09(-0.09%)
May 22, 2017	110.69	110.69	108.43	108.92	3,959,932	-0.86(-0.79%)
May 19, 2017	108.15	110.10	107.66	109.79	5,315,990	+2.56(+2.39%)
May 18, 2017	106.82	107.83	105.77	107.22	3,738,802	+0.00(+0.00%)
May 17, 2017	107.87	109.20	107.12	107.22	5,611,024	-1.61(-1.48%)
May 16, 2017	110.35	110.35	108.06	108.83	4,800,179	-1.05(-0.96%)
May 15, 2017	111.95	112.14	109.23	109.88	4,982,972	+0.80(+0.74%)
May 12, 2017	109.57	110.00	108.65	109.08	3,560,802	-0.43(-0.40%)
May 11, 2017	110.96	111.12	109.02	109.51	4,567,129	-0.65(-0.59%)
May 10, 2017	108.92	110.87	108.46	110.16	5,333,071	+2.47(+2.30%)
May 09, 2017	109.23	109.51	107.47	107.69	5,068,894	-1.39(-1.28%)
May 08, 2017	107.75	109.48	106.98	109.08	4,185,104	+1.42(+1.32%)
May 05, 2017	104.04	107.75	103.70	107.66	6,702,359	+4.08(+3.94%)
May 04, 2017	106.02	112.79	102.03	103.58	9,845,656	-3.65(-3.40%)
May 03, 2017	107.22	108.18	105.93	107.22	6,374,466	+0.06(+0.06%)
May 02, 2017	107.97	109.48	106.33	107.16	5,585,952	-0.68(-0.63%)

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.