Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	79.26	80.48	77.97	80.39	2,024,577	+0.95(+1.20%)
May 30, 2017	79.67	80.32	79.16	79.44	2,358,562	-0.23(-0.29%)
May 26, 2017	79.22	79.71	78.71	79.67	1,896,656	+0.33(+0.42%)
May 25, 2017	79.19	79.66	78.07	79.33	3,133,680	+0.73(+0.93%)
May 24, 2017	79.14	81.64	77.79	78.60	9,858,303	-7.50(-8.71%)
May 23, 2017	86.73	87.21	85.76	86.10	2,679,773	-0.49(-0.57%)
May 22, 2017	86.35	87.27	86.18	86.59	1,255,574	+0.69(+0.81%)
May 19, 2017	85.30	86.17	84.65	85.90	1,601,709	+0.88(+1.03%)
May 18, 2017	84.28	85.40	83.73	85.02	1,340,291	+0.84(+1.00%)
May 17, 2017	85.46	85.14	83.78	84.18	1,027,746	-1.28(-1.50%)
May 16, 2017	85.34	85.51	84.36	85.46	1,292,909	+0.18(+0.22%)
May 15, 2017	85.52	85.97	84.78	85.28	1,138,293	-0.23(-0.27%)
May 12, 2017	86.43	86.60	84.45	85.51	1,483,032	+0.44(+0.52%)
May 11, 2017	85.54	85.71	84.14	85.06	877,144	-0.86(-1.00%)
May 10, 2017	85.66	86.26	85.50	85.92	1,210,185	+0.45(+0.53%)
May 09, 2017	84.59	85.50	84.59	85.47	784,206	+0.98(+1.16%)
May 08, 2017	85.55	85.74	84.40	84.49	1,522,441	-1.01(-1.18%)
May 05, 2017	84.32	85.54	84.25	85.50	824,127	+1.38(+1.64%)
May 04, 2017	85.31	85.40	84.09	84.12	1,096,654	-1.08(-1.27%)
May 03, 2017	85.18	85.60	85.00	85.20	1,392,498	+0.09(+0.11%)
May 02, 2017	84.54	85.62	84.52	85.11	1,179,117	+0.71(+0.84%)
May 01, 2017	84.89	84.92	84.12	84.40	1,049,570	-0.32(-0.38%)
Apr 28, 2017	85.31	85.43	84.37	84.72	1,949,408	-0.67(-0.78%)
Apr 27, 2017	86.10	86.44	85.18	85.39	1,290,927	-0.67(-0.78%)
Apr 26, 2017	86.05	86.48	85.80	86.06	1,503,157	+0.25(+0.29%)
Apr 25, 2017	86.07	86.33	85.26	85.81	1,520,326	+0.22(+0.26%)
Apr 24, 2017	85.58	85.84	85.06	85.59	1,048,975	+0.83(+0.98%)
Apr 21, 2017	85.03	85.21	84.58	84.76	875,516	-0.42(-0.49%)
Apr 20, 2017	85.02	85.51	84.75	85.18	989,633	+0.55(+0.64%)
Apr 19, 2017	84.16	84.86	84.16	84.63	1,124,988	+0.72(+0.86%)
Apr 18, 2017	84.38	84.96	83.76	83.91	1,028,951	-0.69(-0.82%)
Apr 17, 2017	84.46	84.63	83.50	84.60	1,766,385	+0.31(+0.37%)
Apr 13, 2017	84.85	85.22	84.27	84.29	1,249,022	-0.52(-0.61%)
Apr 12, 2017	85.12	85.31	84.58	84.81	1,030,264	-0.38(-0.44%)
Apr 11, 2017	86.17	86.39	84.48	85.19	1,462,762	-0.98(-1.14%)
Apr 10, 2017	86.15	87.17	85.87	86.17	1,867,614	-0.24(-0.28%)
Apr 07, 2017	86.53	87.15	86.21	86.41	1,230,949	-0.20(-0.23%)
Apr 06, 2017	86.12	86.97	85.80	86.61	1,199,598	+0.85(+0.99%)
Apr 05, 2017	86.79	87.07	85.50	85.76	1,730,951	-0.81(-0.94%)
Apr 04, 2017	86.74	87.04	86.25	86.57	1,950,898	-0.49(-0.56%)
Apr 03, 2017	88.20	88.40	87.02	87.06	1,558,639	-1.04(-1.18%)
Mar 31, 2017	87.82	88.61	87.82	88.10	1,650,192	+0.05(+0.05%)
Mar 30, 2017	88.76	89.21	87.26	88.05	2,914,417	-1.07(-1.20%)
Mar 29, 2017	88.71	89.94	88.68	89.12	1,807,998	+0.33(+0.37%)
Mar 28, 2017	88.05	88.93	87.84	88.79	1,679,069	+0.91(+1.03%)
Mar 27, 2017	87.42	88.19	86.67	87.88	1,434,626	-0.29(-0.33%)
Mar 24, 2017	88.28	89.13	87.71	88.17	1,510,707	+0.02(+0.02%)
Mar 23, 2017	88.10	88.96	87.87	88.15	2,054,503	+0.23(+0.26%)
Mar 22, 2017	86.91	88.06	86.18	87.92	1,709,151	+1.02(+1.17%)
Mar 21, 2017	87.33	87.82	86.67	86.90	2,810,525	+0.17(+0.19%)
Mar 20, 2017	86.23	87.50	86.16	86.74	3,029,350	+1.30(+1.53%)
Mar 17, 2017	86.24	86.90	84.21	85.43	6,788,217	+2.26(+2.71%)
Mar 16, 2017	83.01	83.76	82.98	83.18	2,456,530	-0.04(-0.04%)
Mar 15, 2017	82.24	83.28	82.04	83.22	2,177,571	+1.23(+1.50%)
Mar 14, 2017	81.60	82.57	81.22	81.98	2,351,968	+0.25(+0.30%)
Mar 13, 2017	81.61	81.80	81.21	81.74	2,142,181	+0.14(+0.17%)
Mar 10, 2017	81.97	82.15	81.30	81.60	2,381,215	+0.22(+0.27%)
Mar 09, 2017	80.99	81.71	80.95	81.38	2,350,776	-0.60(-0.73%)
Mar 08, 2017	81.85	82.15	81.44	81.97	2,974,136	+0.33(+0.41%)
Mar 07, 2017	82.09	82.47	81.52	81.64	1,748,635	-1.06(-1.28%)
Mar 06, 2017	82.74	82.94	82.19	82.70	2,358,225	-0.38(-0.45%)
Mar 03, 2017	82.85	83.39	82.58	83.08	2,699,507	+0.21(+0.26%)
Mar 02, 2017	83.45	83.93	82.04	82.87	5,220,381	-1.32(-1.56%)

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.