Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	122.59	124.72	120.22	124.72	4,700,848	+2.81(+2.30%)
May 30, 2017	123.18	125.75	120.82	121.91	500,901	-2.29(-1.84%)
May 29, 2017	122.94	124.65	122.74	124.20	166,844	+1.91(+1.56%)
May 26, 2017	121.73	122.53	121.07	122.29	284,317	+0.62(+0.51%)
May 25, 2017	122.70	123.39	120.25	121.67	296,413	-0.63(-0.52%)
May 24, 2017	122.31	123.28	121.26	122.30	228,653	+0.18(+0.15%)
May 23, 2017	122.78	122.87	121.05	122.12	466,932	+1.79(+1.49%)
May 19, 2017	123.83	124.83	118.49	120.33	687,848	-4.99(-3.98%)
May 18, 2017	114.37	126.67	110.14	125.32	906,262	+2.77(+2.26%)
May 17, 2017	126.54	126.99	122.00	122.55	560,715	-6.35(-4.93%)
May 16, 2017	129.28	130.42	126.10	128.90	533,844	-0.07(-0.05%)
May 15, 2017	128.89	130.85	127.54	128.97	322,341	+0.83(+0.65%)
May 12, 2017	125.72	130.27	124.73	128.14	292,240	+2.33(+1.85%)
May 11, 2017	128.70	128.70	121.99	125.81	428,058	-1.34(-1.05%)
May 10, 2017	122.74	127.72	122.65	127.15	397,952	+4.52(+3.69%)
May 09, 2017	119.99	125.13	119.22	122.63	330,844	+3.82(+3.22%)
May 08, 2017	118.62	119.20	117.50	118.81	283,565	+1.98(+1.69%)
May 05, 2017	112.45	117.57	112.45	116.83	301,785	+5.01(+4.48%)
May 04, 2017	113.48	113.59	111.33	111.82	322,354	-0.37(-0.33%)
May 03, 2017	112.30	114.61	110.67	112.19	388,497	-1.75(-1.54%)
May 02, 2017	110.87	115.64	106.50	113.94	801,736	+7.87(+7.42%)
May 01, 2017	103.43	106.34	102.22	106.07	378,596	+2.35(+2.27%)
Apr 28, 2017	100.24	103.84	99.98	103.72	246,257	+3.96(+3.97%)
Apr 27, 2017	99.71	101.41	96.73	99.76	281,378	-1.29(-1.28%)
Apr 26, 2017	101.97	102.00	98.42	101.05	451,709	-2.85(-2.74%)
Apr 25, 2017	103.68	104.15	101.34	103.90	225,375	+1.34(+1.31%)
Apr 24, 2017	105.00	105.24	101.63	102.56	243,029	-0.61(-0.59%)
Apr 21, 2017	105.25	105.25	101.35	103.17	285,688	+0.46(+0.45%)
Apr 20, 2017	99.14	102.75	98.86	102.71	344,442	+4.92(+5.03%)
Apr 19, 2017	96.30	98.92	96.29	97.79	282,021	+1.98(+2.07%)
Apr 18, 2017	95.69	96.49	94.73	95.81	148,659	+0.31(+0.32%)
Apr 17, 2017	95.09	95.95	94.10	95.50	140,852	+1.25(+1.33%)
Apr 13, 2017	91.99	95.32	91.45	94.25	242,020	+2.37(+2.58%)
Apr 12, 2017	92.31	93.04	91.72	91.88	132,606	-0.03(-0.03%)
Apr 11, 2017	92.09	92.98	90.05	91.91	169,455	-0.38(-0.41%)
Apr 10, 2017	92.25	93.50	91.80	92.29	127,014	-0.05(-0.05%)
Apr 07, 2017	91.60	92.37	91.38	92.34	82,892	+0.54(+0.59%)
Apr 06, 2017	91.49	92.42	91.07	91.80	125,563	+0.40(+0.44%)
Apr 05, 2017	92.22	93.30	90.93	91.40	180,027	-0.45(-0.49%)
Apr 04, 2017	93.01	94.00	91.48	91.85	201,154	-0.94(-1.01%)
Apr 03, 2017	90.92	92.79	90.00	92.79	195,469	+2.08(+2.29%)
Mar 31, 2017	90.41	92.32	89.23	90.71	352,506	-1.61(-1.74%)
Mar 30, 2017	96.71	96.87	91.35	92.32	457,594	-4.68(-4.82%)
Mar 29, 2017	97.68	97.68	94.80	97.00	222,026	+0.26(+0.27%)
Mar 28, 2017	94.62	97.50	94.46	96.74	296,703	+2.28(+2.41%)
Mar 27, 2017	91.24	94.53	90.10	94.46	238,226	+2.16(+2.34%)
Mar 24, 2017	91.06	93.68	90.62	92.30	171,805	+2.00(+2.21%)
Mar 23, 2017	89.35	91.06	89.04	90.30	202,752	+1.39(+1.56%)
Mar 22, 2017	89.58	90.34	86.73	88.91	229,097	-1.09(-1.21%)
Mar 21, 2017	92.58	95.00	89.08	90.00	464,533	-2.00(-2.17%)
Mar 20, 2017	89.98	92.00	89.55	92.00	189,759	+2.86(+3.21%)
Mar 17, 2017	87.46	89.82	86.92	89.14	167,211	+2.15(+2.47%)
Mar 16, 2017	86.77	86.99	85.98	86.99	101,403	+0.60(+0.69%)
Mar 15, 2017	86.22	86.56	84.86	86.39	210,413	+0.34(+0.40%)
Mar 14, 2017	87.28	87.32	85.60	86.05	210,486	-1.31(-1.50%)
Mar 13, 2017	87.00	87.69	86.01	87.36	172,678	+1.01(+1.17%)
Mar 10, 2017	85.38	86.50	84.20	86.35	202,618	+2.15(+2.55%)
Mar 09, 2017	82.50	84.47	81.96	84.20	158,361	+2.03(+2.47%)
Mar 08, 2017	81.35	82.81	80.83	82.17	177,052	+1.41(+1.75%)
Mar 07, 2017	79.54	81.33	79.42	80.76	123,978	+1.21(+1.52%)
Mar 06, 2017	80.63	80.63	78.62	79.55	100,232	-1.10(-1.36%)
Mar 03, 2017	80.23	80.99	79.29	80.65	127,223	+0.57(+0.71%)
Mar 02, 2017	80.01	81.15	79.50	80.08	143,429	+0.53(+0.67%)

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.