Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	98.28	99.00	97.56	98.03	3,985,160	+0.25(+0.26%)
May 30, 2017	98.04	98.60	96.85	97.78	5,595,735	+0.08(+0.08%)
May 26, 2017	98.77	99.44	96.18	97.70	6,660,773	-0.80(-0.81%)
May 25, 2017	104.36	104.49	98.40	98.50	8,367,992	-2.58(-2.55%)
May 24, 2017	104.50	105.00	98.63	101.08	9,759,689	-3.56(-3.40%)
May 23, 2017	111.41	112.65	102.47	104.64	18,835,518	-10.78(-9.34%)
May 22, 2017	113.95	115.54	112.58	115.42	2,228,059	+1.58(+1.39%)
May 19, 2017	117.16	117.16	113.49	113.84	2,613,737	-2.83(-2.43%)
May 18, 2017	116.44	117.84	115.84	116.67	2,014,148	+0.52(+0.45%)
May 17, 2017	119.28	119.56	116.10	116.15	1,414,210	-4.15(-3.45%)
May 16, 2017	120.75	121.09	119.87	120.30	1,101,772	-0.63(-0.52%)
May 15, 2017	120.50	121.45	120.30	120.93	1,354,470	+0.85(+0.71%)
May 12, 2017	119.00	121.39	118.11	120.08	2,307,983	+1.04(+0.87%)
May 11, 2017	120.60	121.12	118.58	119.04	3,007,143	-1.91(-1.58%)
May 10, 2017	124.99	125.37	120.57	120.95	1,492,670	-3.75(-3.01%)
May 09, 2017	124.10	125.80	123.19	124.70	1,491,339	+0.22(+0.18%)
May 08, 2017	129.12	129.99	122.02	124.48	5,197,312	-4.34(-3.37%)
May 05, 2017	130.63	130.63	128.60	128.82	1,383,018	-1.33(-1.02%)
May 04, 2017	130.50	131.35	128.86	130.15	1,180,812	-0.28(-0.21%)
May 03, 2017	133.04	133.04	129.47	130.43	1,401,135	-2.98(-2.23%)
May 02, 2017	130.91	133.67	130.06	133.41	2,622,706	+1.82(+1.38%)

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.