Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.31	103.73	101.48	102.16	376,641	-1.31(-1.27%)
May 30, 2017	103.14	103.87	102.78	103.47	247,304	+0.07(+0.07%)
May 26, 2017	102.27	103.67	101.37	103.40	378,411	+0.75(+0.73%)
May 25, 2017	103.27	104.99	102.59	102.65	375,894	-0.14(-0.14%)
May 24, 2017	102.95	103.05	102.00	102.79	331,499	+0.26(+0.25%)
May 23, 2017	101.36	102.94	100.70	102.53	479,494	+1.63(+1.62%)
May 22, 2017	100.81	100.99	99.90	100.90	266,256	+1.16(+1.16%)
May 19, 2017	98.92	100.31	98.14	99.74	221,719	+1.47(+1.50%)
May 18, 2017	98.66	99.44	98.13	98.27	251,985	-0.43(-0.44%)
May 17, 2017	100.91	100.33	97.68	98.70	441,261	-2.21(-2.19%)
May 16, 2017	101.56	101.73	99.98	100.91	319,031	-0.51(-0.50%)
May 15, 2017	100.36	101.71	100.36	101.42	248,046	+1.39(+1.39%)
May 12, 2017	100.49	100.85	99.96	100.03	388,779	-0.56(-0.56%)
May 11, 2017	99.77	100.89	98.31	100.59	407,895	+0.90(+0.90%)
May 10, 2017	98.27	100.06	98.25	99.69	362,552	+1.15(+1.17%)
May 09, 2017	99.45	100.01	98.34	98.54	233,405	-0.96(-0.96%)
May 08, 2017	99.53	99.94	98.59	99.50	321,584	+0.07(+0.07%)
May 05, 2017	99.27	99.52	97.85	99.43	259,886	+0.57(+0.58%)
May 04, 2017	100.39	100.72	98.53	98.86	484,559	-1.77(-1.76%)
May 03, 2017	99.13	101.04	97.26	100.63	845,886	+1.41(+1.42%)
May 02, 2017	103.56	103.56	98.98	99.22	1,014,610	-4.22(-4.08%)
May 01, 2017	101.67	103.90	101.32	103.44	443,970	+1.98(+1.95%)
Apr 28, 2017	103.45	103.90	100.14	101.46	818,042	-0.99(-0.97%)
Apr 27, 2017	107.03	108.01	101.10	102.45	1,375,363	-4.40(-4.12%)
Apr 26, 2017	105.98	107.29	105.39	106.85	448,538	+0.83(+0.78%)
Apr 25, 2017	107.44	107.61	105.96	106.02	253,532	-0.93(-0.87%)
Apr 24, 2017	106.56	107.23	105.58	106.95	426,722	+2.42(+2.32%)
Apr 21, 2017	106.23	106.34	104.26	104.53	403,962	-1.31(-1.24%)
Apr 20, 2017	104.45	106.10	103.73	105.84	379,452	+2.00(+1.93%)
Apr 19, 2017	104.00	105.08	103.75	103.84	306,155	-0.13(-0.13%)
Apr 18, 2017	103.42	104.12	102.91	103.97	207,043	+0.03(+0.03%)
Apr 17, 2017	102.69	104.02	102.08	103.94	175,654	+1.87(+1.83%)
Apr 13, 2017	102.41	103.60	101.99	102.07	278,778	-0.69(-0.67%)
Apr 12, 2017	104.00	104.18	102.70	102.76	304,978	-1.31(-1.26%)
Apr 11, 2017	103.83	104.16	102.79	104.07	309,954	+0.12(+0.12%)
Apr 10, 2017	102.64	104.33	102.53	103.95	268,923	+0.78(+0.76%)
Apr 07, 2017	102.55	103.58	102.50	103.17	347,022	-0.09(-0.09%)
Apr 06, 2017	101.72	103.71	101.44	103.26	525,897	+1.48(+1.45%)
Apr 05, 2017	100.36	103.32	100.01	101.78	649,900	+1.72(+1.72%)
Apr 04, 2017	101.21	101.81	99.59	100.06	690,307	-1.55(-1.53%)
Apr 03, 2017	104.01	104.01	101.22	101.61	448,154	-1.89(-1.83%)
Mar 31, 2017	102.96	103.93	102.15	103.50	366,972	+0.69(+0.67%)
Mar 30, 2017	103.03	103.70	102.52	102.81	189,834	-0.31(-0.30%)
Mar 29, 2017	102.20	103.59	101.48	103.12	317,957	+0.71(+0.69%)
Mar 28, 2017	102.02	103.87	101.41	102.41	204,029	+0.38(+0.37%)
Mar 27, 2017	100.36	102.41	99.79	102.03	235,730	-0.05(-0.05%)
Mar 24, 2017	102.54	103.27	101.56	102.08	351,659	-0.58(-0.56%)
Mar 23, 2017	103.40	103.85	102.34	102.66	270,478	-1.13(-1.09%)
Mar 22, 2017	102.42	103.92	102.26	103.79	329,394	+1.57(+1.54%)
Mar 21, 2017	105.12	105.33	101.73	102.22	641,015	-2.73(-2.60%)
Mar 20, 2017	106.81	107.28	104.79	104.95	305,097	-1.86(-1.74%)
Mar 17, 2017	107.47	107.83	106.65	106.81	315,010	-0.63(-0.59%)
Mar 16, 2017	107.15	108.73	107.00	107.44	280,598	+0.94(+0.88%)
Mar 15, 2017	105.45	106.94	104.18	106.50	531,221	+1.30(+1.24%)
Mar 14, 2017	106.10	106.27	104.71	105.20	415,093	-1.26(-1.18%)
Mar 13, 2017	105.89	107.76	105.72	106.46	349,699	+0.36(+0.34%)
Mar 10, 2017	106.82	107.73	105.95	106.10	519,426	+0.30(+0.28%)
Mar 09, 2017	106.31	106.58	104.78	105.80	614,594	-0.94(-0.88%)
Mar 08, 2017	107.97	108.65	106.35	106.74	387,760	-1.00(-0.93%)
Mar 07, 2017	108.19	108.91	107.09	107.74	486,380	-0.56(-0.52%)
Mar 06, 2017	108.69	109.39	107.06	108.30	381,215	-0.78(-0.72%)
Mar 03, 2017	108.82	109.83	108.47	109.08	302,870	+0.19(+0.17%)
Mar 02, 2017	109.61	110.18	107.99	108.89	666,336	-2.14(-1.93%)

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.