Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	102.85	103.68	102.26	102.81	1,366,807	+0.07(+0.06%)
May 30, 2017	102.61	102.92	102.36	102.75	636,413	-0.32(-0.31%)
May 26, 2017	103.01	103.37	102.90	103.07	514,722	+0.14(+0.13%)
May 25, 2017	102.56	103.43	102.56	102.93	1,054,360	+0.20(+0.20%)
May 24, 2017	102.56	102.98	101.95	102.73	686,134	+0.17(+0.16%)
May 23, 2017	102.34	103.25	102.14	102.56	592,079	+0.47(+0.46%)
May 22, 2017	101.23	102.58	101.03	102.09	646,717	+0.76(+0.75%)
May 19, 2017	101.29	101.51	100.38	101.33	1,102,395	+0.09(+0.09%)
May 18, 2017	100.91	101.78	100.25	101.24	1,401,864	+0.09(+0.09%)
May 17, 2017	100.33	101.59	99.93	101.15	831,481	+0.82(+0.82%)
May 16, 2017	100.74	100.78	100.11	100.33	655,364	-0.01(-0.01%)
May 15, 2017	100.23	100.89	100.20	100.34	923,697	+0.02(+0.02%)
May 12, 2017	100.41	100.64	100.00	100.32	560,606	-0.23(-0.23%)
May 11, 2017	100.52	100.66	99.76	100.55	988,423	-0.24(-0.24%)
May 10, 2017	100.24	100.93	100.06	100.79	914,856	+0.48(+0.48%)
May 09, 2017	100.83	101.23	100.19	100.31	1,062,881	-0.60(-0.59%)
May 08, 2017	100.72	101.60	100.25	100.91	1,007,483	+0.13(+0.13%)
May 05, 2017	100.77	101.36	100.36	100.78	869,376	+0.38(+0.38%)
May 04, 2017	100.01	101.50	99.88	100.40	1,038,636	+0.51(+0.51%)
May 03, 2017	99.65	100.12	99.60	99.89	970,202	+0.23(+0.23%)
May 02, 2017	100.64	101.00	99.19	99.65	1,203,649	-0.97(-0.97%)
May 01, 2017	101.52	101.71	100.63	100.63	947,336	-0.66(-0.66%)
Apr 28, 2017	100.91	101.36	100.53	101.29	952,535	+0.25(+0.25%)
Apr 27, 2017	101.50	101.80	100.90	101.05	822,153	-0.39(-0.39%)
Apr 26, 2017	101.45	101.82	100.94	101.44	1,165,637	-0.02(-0.02%)
Apr 25, 2017	101.78	101.81	101.08	101.46	821,346	-0.18(-0.18%)
Apr 24, 2017	101.51	102.21	101.51	101.64	1,028,226	+0.46(+0.46%)
Apr 21, 2017	101.67	102.14	101.03	101.18	1,144,810	-0.70(-0.69%)
Apr 20, 2017	101.94	102.39	101.47	101.88	974,063	-0.03(-0.03%)
Apr 19, 2017	102.28	102.53	101.59	101.92	862,351	-0.49(-0.48%)
Apr 18, 2017		103.36	101.92	102.40	1,263,729	+0.08(+0.08%)
Apr 17, 2017	102.02	102.36	101.59	102.32	1,781,631	+0.50(+0.49%)
Apr 13, 2017	102.35	102.60	101.77	101.82	613,646	-0.66(-0.64%)
Apr 12, 2017	102.09	102.68	101.56	102.48	874,509	+0.34(+0.34%)
Apr 11, 2017	101.81	102.17	101.36	102.13	1,399,585	+0.06(+0.06%)
Apr 10, 2017	102.54	102.78	101.79	102.07	1,912,846	-1.37(-1.32%)
Apr 07, 2017	103.66	103.95	103.35	103.44	912,038	-0.03(-0.03%)
Apr 06, 2017	104.01	104.21	103.33	103.47	1,220,506	-0.46(-0.45%)
Apr 05, 2017	104.56	104.98	103.84	103.93	1,204,797	-0.62(-0.60%)
Apr 04, 2017	105.02	105.11	104.26	104.55	1,331,408	-0.22(-0.21%)
Apr 03, 2017	104.83	105.07	104.43	104.78	1,450,664	+0.00(+0.00%)
Mar 31, 2017	105.12	105.40	104.75	104.78	1,081,665	-0.14(-0.14%)
Mar 30, 2017	105.92	106.22	104.81	104.92	1,160,466	-1.06(-1.00%)
Mar 29, 2017	106.31	106.70	105.98	105.98	1,251,620	-0.44(-0.41%)
Mar 28, 2017	106.06	106.73	105.75	106.42	3,239,808	+0.20(+0.19%)
Mar 27, 2017	106.26	106.50	105.70	106.22	2,186,478	-0.14(-0.13%)
Mar 24, 2017	106.74	106.86	106.03	106.36	818,899	-0.08(-0.08%)
Mar 23, 2017	106.68	107.22	106.14	106.44	1,706,442	-0.38(-0.36%)
Mar 22, 2017	107.73	107.82	106.37	106.82	1,766,051	-0.78(-0.72%)
Mar 21, 2017	109.17	109.29	106.94	107.60	2,671,663	-3.11(-2.81%)
Mar 20, 2017	110.79	111.19	110.40	110.71	995,160	-0.04(-0.04%)
Mar 17, 2017	111.21	111.42	110.70	110.75	1,640,654	-0.14(-0.12%)
Mar 16, 2017	110.88	111.10	110.39	110.89	1,902,470	-0.34(-0.30%)
Mar 15, 2017	111.12	111.94	110.82	111.22	1,521,075	+0.18(+0.16%)
Mar 14, 2017	111.15	111.30	110.60	111.05	1,154,172	-0.15(-0.14%)
Mar 13, 2017	111.50	111.58	110.81	111.20	1,441,408	-0.30(-0.27%)
Mar 10, 2017	112.25	112.26	111.27	111.50	1,547,054	-0.16(-0.14%)
Mar 09, 2017	111.08	111.88	110.92	111.66	1,851,834	+1.00(+0.90%)
Mar 08, 2017	111.06	111.35	110.66	110.66	2,566,327	-0.58(-0.52%)
Mar 07, 2017	111.91	112.19	111.16	111.25	1,227,537	-0.66(-0.59%)
Mar 06, 2017	111.75	112.35	111.45	111.90	1,082,303	-0.40(-0.36%)
Mar 03, 2017	112.59	112.88	112.01	112.30	1,385,124	-0.37(-0.33%)
Mar 02, 2017	112.52	113.13	112.33	112.67	998,980	+0.21(+0.18%)

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.