Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	101.55	101.74	97.47	97.97	2,549,222	-3.37(-3.33%)
May 30, 2017	103.90	104.35	100.51	101.34	1,203,314	-2.91(-2.79%)
May 26, 2017	101.24	104.80	100.62	104.25	1,640,888	+3.25(+3.22%)
May 25, 2017	100.57	101.43	99.08	101.00	1,064,008	+0.72(+0.72%)
May 24, 2017	100.74	101.69	99.02	100.28	1,338,144	+0.09(+0.09%)
May 23, 2017	105.56	105.56	99.77	100.19	2,146,890	-4.95(-4.71%)
May 22, 2017	103.49	105.99	102.55	105.14	1,905,221	+3.03(+2.97%)
May 19, 2017	103.35	103.36	100.55	102.11	1,597,669	+0.60(+0.59%)
May 18, 2017	96.25	102.39	95.08	101.51	2,296,450	+4.28(+4.40%)
May 17, 2017	98.07	99.29	95.40	97.23	3,284,895	-1.81(-1.83%)
May 16, 2017	88.89	100.98	88.78	99.04	10,651,409	+15.00(+17.85%)
May 15, 2017	84.00	84.19	82.91	84.04	1,478,816	+0.54(+0.65%)
May 12, 2017	83.49	83.97	82.53	83.50	722,496	-0.10(-0.12%)
May 11, 2017	83.73	83.96	81.83	83.60	803,119	+0.19(+0.23%)
May 10, 2017	81.49	84.10	80.73	83.41	939,250	+2.33(+2.87%)
May 09, 2017	80.58	82.15	80.00	81.08	989,745	+1.21(+1.51%)
May 08, 2017	77.79	80.40	77.69	79.87	1,390,479	+2.10(+2.70%)
May 05, 2017	77.31	77.95	76.24	77.77	510,733	+0.88(+1.14%)
May 04, 2017	77.30	77.30	75.91	76.89	492,933	-0.15(-0.19%)
May 03, 2017	77.83	77.83	76.41	77.04	529,294	-1.24(-1.58%)
May 02, 2017	77.59	78.70	76.90	78.28	950,522	+1.09(+1.41%)
May 01, 2017	76.63	77.49	76.63	77.19	411,658	+0.38(+0.49%)
Apr 28, 2017	76.91	77.16	75.86	76.81	1,026,256	-0.05(-0.07%)
Apr 27, 2017	75.50	78.18	75.04	76.86	1,400,066	+1.75(+2.33%)
Apr 26, 2017	74.19	75.56	73.60	75.11	755,705	+1.22(+1.65%)
Apr 25, 2017	73.60	74.70	73.43	73.89	814,116	+0.64(+0.87%)
Apr 24, 2017	72.85	73.57	72.26	73.25	849,183	+1.14(+1.58%)
Apr 21, 2017	70.02	72.49	70.02	72.11	1,036,004	+1.80(+2.56%)
Apr 20, 2017	69.46	70.92	69.28	70.31	1,197,084	+1.32(+1.91%)
Apr 19, 2017	69.50	69.69	68.62	68.99	805,632	-0.08(-0.12%)
Apr 18, 2017	69.66	70.06	68.33	69.07	1,330,244	-0.57(-0.82%)
Apr 17, 2017	69.24	69.75	69.24	69.64	273,665	+0.59(+0.85%)
Apr 13, 2017	69.59	69.85	69.00	69.05	442,009	-0.68(-0.98%)
Apr 12, 2017	69.25	70.11	69.23	69.73	693,751	+0.33(+0.48%)
Apr 11, 2017	70.72	70.72	68.33	69.40	1,904,262	-1.74(-2.45%)
Apr 10, 2017	70.80	71.50	70.58	71.14	1,036,259	+0.54(+0.76%)
Apr 07, 2017	70.62	71.10	69.89	70.60	735,977	-0.37(-0.52%)
Apr 06, 2017	70.61	71.11	69.90	70.97	760,958	+0.20(+0.28%)
Apr 05, 2017	71.51	72.04	70.56	70.77	917,473	-0.78(-1.09%)
Apr 04, 2017	72.65	72.65	71.40	71.55	312,268	-1.34(-1.84%)
Apr 03, 2017	72.55	73.10	72.13	72.89	523,118	+0.77(+1.07%)
Mar 31, 2017	72.26	73.28	71.75	72.12	384,083	-0.60(-0.83%)
Mar 30, 2017	73.70	74.10	72.36	72.72	949,414	-0.84(-1.14%)
Mar 29, 2017	72.16	73.84	71.82	73.56	839,457	+1.41(+1.95%)
Mar 28, 2017	72.52	73.52	71.82	72.15	528,303	-0.76(-1.04%)
Mar 27, 2017	72.21	73.08	71.65	72.91	623,204	-0.16(-0.22%)
Mar 24, 2017	71.74	74.18	71.44	73.07	1,070,211	+1.57(+2.20%)
Mar 23, 2017	70.64	71.85	70.40	71.50	484,207	+0.91(+1.29%)
Mar 22, 2017	70.37	70.66	69.70	70.59	320,803	+0.71(+1.02%)
Mar 21, 2017	72.46	73.15	69.66	69.88	786,361	-2.05(-2.85%)
Mar 20, 2017	71.79	72.25	71.10	71.93	778,330	+0.07(+0.10%)
Mar 17, 2017	71.62	72.75	71.20	71.86	526,356	-0.01(-0.01%)
Mar 16, 2017	71.20	72.30	70.50	71.87	699,800	+1.31(+1.86%)
Mar 15, 2017	70.66	71.10	69.56	70.56	576,463	-0.02(-0.03%)
Mar 14, 2017	70.90	71.30	70.07	70.58	622,046	-0.32(-0.45%)
Mar 13, 2017	69.59	71.00	69.59	70.90	514,343	+1.64(+2.37%)
Mar 10, 2017	70.09	70.09	68.70	69.26	409,266	-0.37(-0.53%)
Mar 09, 2017	71.11	71.26	68.79	69.63	785,572	-1.08(-1.53%)
Mar 08, 2017	70.32	72.06	70.00	70.71	599,717	+0.63(+0.90%)
Mar 07, 2017	70.13	70.47	69.50	70.08	819,843	+0.24(+0.34%)
Mar 06, 2017	69.10	69.90	68.13	69.84	703,004	+0.61(+0.88%)
Mar 03, 2017	69.53	70.07	68.81	69.23	568,162	-0.40(-0.57%)
Mar 02, 2017	70.04	70.41	69.31	69.63	916,024	-0.45(-0.64%)

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.