Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	85.92	86.74	85.30	86.68	303,436	+0.79(+0.92%)
May 30, 2017	85.66	86.17	85.40	85.89	320,576	-0.12(-0.13%)
May 26, 2017	85.63	86.02	85.45	86.01	304,949	+0.06(+0.07%)
May 25, 2017	84.19	86.04	84.07	85.95	413,641	+2.17(+2.59%)
May 24, 2017	83.01	84.08	82.85	83.78	219,964	+0.78(+0.94%)
May 23, 2017	82.21	83.05	81.39	83.00	241,905	+1.00(+1.22%)
May 22, 2017	82.49	82.63	81.73	82.00	241,614	+0.24(+0.29%)
May 19, 2017	80.77	81.88	80.46	81.76	431,134	+1.45(+1.81%)
May 18, 2017	80.77	80.88	79.69	80.31	535,722	-0.57(-0.70%)
May 17, 2017	83.80	82.62	80.78	80.88	206,295	-2.93(-3.49%)
May 16, 2017	84.33	84.39	83.10	83.80	202,995	-0.42(-0.50%)
May 15, 2017	83.17	84.28	83.17	84.23	300,940	+1.11(+1.33%)
May 12, 2017	83.60	83.60	82.80	83.12	227,429	-0.98(-1.17%)
May 11, 2017	83.99	84.18	82.83	84.10	235,570	-0.25(-0.30%)
May 10, 2017	84.24	84.88	84.10	84.35	200,321	-0.13(-0.15%)
May 09, 2017	85.19	85.41	84.03	84.48	347,342	-0.58(-0.68%)
May 08, 2017	85.66	85.66	84.06	85.06	295,595	-0.61(-0.71%)
May 05, 2017	86.48	86.48	84.19	85.66	351,608	-0.68(-0.79%)
May 04, 2017	91.53	91.67	86.09	86.35	535,350	-3.40(-3.79%)
May 03, 2017	90.15	90.30	89.17	89.74	233,937	-0.95(-1.05%)
May 02, 2017	91.03	91.31	90.49	90.70	368,907	-0.44(-0.49%)
May 01, 2017	90.17	91.44	89.49	91.14	349,770	+1.16(+1.28%)
Apr 28, 2017	90.30	90.50	89.79	89.98	271,553	-0.17(-0.19%)
Apr 27, 2017	90.24	90.90	89.48	90.16	207,346	+0.30(+0.33%)
Apr 26, 2017	89.82	90.31	89.56	89.86	334,087	-0.14(-0.16%)
Apr 25, 2017	90.25	90.35	89.45	90.00	237,052	+0.56(+0.62%)
Apr 24, 2017	90.21	90.39	89.17	89.45	223,413	+1.00(+1.13%)
Apr 21, 2017	88.51	88.85	87.85	88.44	261,550	+0.32(+0.36%)
Apr 20, 2017	87.23	88.29	86.80	88.13	259,684	+1.57(+1.81%)
Apr 19, 2017	86.57	87.43	86.12	86.56	579,910	+0.37(+0.42%)
Apr 18, 2017	85.42	86.27	85.18	86.19	199,929	+0.04(+0.04%)
Apr 17, 2017	84.76	86.17	84.66	86.15	379,916	+1.69(+2.01%)
Apr 13, 2017	85.29	85.81	84.40	84.46	187,632	-1.07(-1.25%)
Apr 12, 2017	87.56	87.56	85.36	85.53	181,800	-2.05(-2.34%)
Apr 11, 2017	86.09	87.61	85.64	87.58	252,977	+1.19(+1.38%)
Apr 10, 2017	86.32	86.65	85.58	86.38	187,923	+0.24(+0.28%)
Apr 07, 2017	86.13	86.75	85.68	86.14	215,210	+0.05(+0.06%)
Apr 06, 2017	85.45	86.31	84.77	86.10	189,104	+0.65(+0.75%)
Apr 05, 2017	87.62	88.20	85.30	85.45	273,794	-1.62(-1.86%)
Apr 04, 2017	87.15	87.89	86.70	87.07	388,061	-0.09(-0.10%)
Apr 03, 2017	87.91	88.53	86.12	87.15	286,895	-0.71(-0.81%)
Mar 31, 2017	87.91	88.79	87.77	87.87	222,100	-0.17(-0.20%)
Mar 30, 2017	87.36	88.17	87.17	88.04	231,636	+0.86(+0.98%)
Mar 29, 2017	87.59	87.59	86.69	87.18	232,270	-0.59(-0.67%)
Mar 28, 2017	86.90	88.44	86.82	87.77	351,386	+0.39(+0.44%)
Mar 27, 2017	86.16	87.55	85.57	87.39	287,018	-0.32(-0.36%)
Mar 24, 2017	88.93	89.45	87.39	87.70	199,747	-1.31(-1.47%)
Mar 23, 2017	88.34	89.34	88.16	89.01	201,998	+0.55(+0.62%)
Mar 22, 2017	89.23	89.77	88.20	88.46	204,159	-1.04(-1.16%)
Mar 21, 2017	91.88	91.88	88.96	89.50	266,207	-1.65(-1.81%)
Mar 20, 2017	91.85	92.17	91.01	91.15	333,979	-0.92(-1.00%)
Mar 17, 2017	92.01	92.48	91.02	92.08	743,822	-0.15(-0.17%)
Mar 16, 2017	93.13	93.39	92.01	92.23	152,973	-0.35(-0.37%)
Mar 15, 2017	92.19	92.86	91.70	92.58	243,234	+0.89(+0.98%)
Mar 14, 2017	92.00	92.03	90.88	91.68	89,171	-0.71(-0.77%)
Mar 13, 2017	91.88	92.49	91.64	92.39	153,877	+0.43(+0.47%)
Mar 10, 2017	92.41	92.76	91.11	91.96	140,900	+0.41(+0.45%)
Mar 09, 2017	92.73	92.73	91.29	91.55	182,241	-0.63(-0.69%)
Mar 08, 2017	92.71	93.02	92.12	92.18	201,351	-0.11(-0.11%)
Mar 07, 2017	92.27	92.91	91.77	92.29	193,178	-0.39(-0.43%)
Mar 06, 2017	91.97	93.08	91.97	92.68	168,204	-0.18(-0.20%)
Mar 03, 2017	93.24	93.62	92.62	92.87	370,402	-0.30(-0.32%)
Mar 02, 2017	95.49	95.49	92.96	93.16	318,749	-2.53(-2.64%)

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.