Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	81.23	81.23	78.73	79.77	37,573	-1.04(-1.29%)
May 30, 2017	79.88	81.54	79.04	80.81	166,427	+1.04(+1.30%)
May 26, 2017	79.77	79.98	78.52	79.77	16,707	+0.00(+0.00%)
May 25, 2017	79.56	80.39	77.59	79.77	259,137	+0.52(+0.66%)
May 24, 2017	78.11	79.25	77.69	79.25	38,200	+1.45(+1.87%)
May 23, 2017	80.08	80.60	77.38	77.80	57,440	-1.77(-2.22%)
May 22, 2017	79.88	80.21	78.94	79.56	20,475	+0.21(+0.26%)
May 19, 2017	76.97	79.77	76.84	79.36	37,196	+2.39(+3.10%)
May 18, 2017	76.66	77.28	75.62	76.97	40,583	+0.42(+0.54%)
May 17, 2017	75.82	77.07	75.51	76.55	82,272	+0.21(+0.27%)
May 16, 2017	77.38	77.69	75.82	76.34	38,053	-0.10(-0.14%)
May 15, 2017	79.67	79.67	75.31	76.45	45,315	-0.42(-0.54%)
May 12, 2017	78.11	78.11	75.82	76.86	77,269	-1.14(-1.46%)
May 11, 2017	77.38	78.11	76.66	78.01	74,162	+0.31(+0.40%)
May 10, 2017	78.94	78.94	76.29	77.69	123,024	-2.08(-2.60%)
May 09, 2017	79.98	80.19	78.94	79.77	31,333	-0.10(-0.13%)
May 08, 2017	81.02	81.02	78.63	79.88	48,615	-0.31(-0.39%)
May 05, 2017	78.94	80.39	78.01	80.19	60,691	+1.56(+1.98%)
May 04, 2017	81.95	83.82	77.17	78.63	227,298	-6.54(-7.68%)
May 03, 2017	91.82	91.82	84.96	85.17	49,323	-6.75(-7.34%)
May 02, 2017	92.44	93.27	91.61	91.92	13,135	-0.62(-0.67%)
May 01, 2017	93.27	93.38	92.13	92.55	9,979	-0.10(-0.11%)
Apr 28, 2017	94.31	94.31	92.34	92.65	11,963	-1.66(-1.76%)
Apr 27, 2017	93.69	94.31	93.17	94.31	16,499	+0.83(+0.89%)
Apr 26, 2017	92.96	94.21	92.96	93.48	7,367	+0.47(+0.50%)
Apr 25, 2017		93.38	92.34	93.01	14,711	+0.68(+0.73%)
Apr 24, 2017	93.79	94.83	92.13	92.34	16,399	-1.25(-1.33%)
Apr 21, 2017	95.22	95.46	93.13	93.59	11,425	-2.08(-2.17%)
Apr 20, 2017	95.87	96.49	95.25	95.66	16,755	+0.00(+0.00%)
Apr 19, 2017	96.08	97.22	95.56	95.66	9,937	-0.21(-0.22%)
Apr 18, 2017	94.94	96.08	94.42	95.87	10,970	+0.42(+0.44%)
Apr 17, 2017	94.73	95.66	94.73	95.46	7,471	+0.42(+0.44%)
Apr 13, 2017	95.97	96.91	94.83	95.04	11,351	-1.45(-1.51%)
Apr 12, 2017	97.79	97.95	96.18	96.49	17,137	-1.45(-1.48%)
Apr 11, 2017	97.64	98.67	97.50	97.95	6,278	-0.10(-0.11%)
Apr 10, 2017	98.57	99.19	97.43	98.05	8,810	-0.62(-0.63%)
Apr 07, 2017	98.68	98.88	98.00	98.68	5,406	-0.52(-0.52%)
Apr 06, 2017	100.13	100.13	97.74	99.19	15,179	-0.73(-0.73%)
Apr 05, 2017	100.03	101.17	99.40	99.92	22,666	+0.31(+0.31%)
Apr 04, 2017	99.09	100.07	98.26	99.61	34,351	+0.42(+0.42%)
Apr 03, 2017	101.79	101.79	99.09	99.19	18,794	-2.08(-2.05%)
Mar 31, 2017	100.13	101.38	99.51	101.27	18,961	+1.35(+1.35%)
Mar 30, 2017	98.36	100.13	97.79	99.92	16,868	+1.77(+1.80%)
Mar 29, 2017	98.52	98.52	96.91	98.16	29,147	+0.21(+0.21%)
Mar 28, 2017	97.01	98.48	96.19	97.95	28,103	+1.45(+1.51%)
Mar 27, 2017	92.96	96.49	91.72	96.49	44,877	+4.05(+4.38%)
Mar 24, 2017	92.25	93.38	91.62	92.44	5,111	+0.21(+0.23%)
Mar 23, 2017	91.40	92.86	91.40	92.24	18,141	+0.42(+0.45%)
Mar 22, 2017	90.37	92.03	90.37	91.82	9,134	+0.93(+1.03%)
Mar 21, 2017	92.96	93.07	90.68	90.89	11,728	-2.08(-2.23%)
Mar 20, 2017	94.11	94.11	92.36	92.96	7,672	-1.66(-1.76%)
Mar 17, 2017	96.39	96.39	94.52	94.62	19,445	-1.04(-1.09%)
Mar 16, 2017	95.25	95.77	94.83	95.66	29,599	+0.62(+0.66%)
Mar 15, 2017	93.69	95.14	93.38	95.04	10,398	+1.35(+1.44%)
Mar 14, 2017	93.17	93.69	92.44	93.69	13,057	+0.62(+0.67%)
Mar 13, 2017	94.52	94.94	93.01	93.07	10,745	-1.25(-1.32%)
Mar 10, 2017	95.35	95.35	93.38	94.31	19,760	-0.21(-0.22%)
Mar 09, 2017	94.93	95.15	93.90	94.52	30,757	-0.10(-0.11%)
Mar 08, 2017	93.90	94.62	93.07	94.62	42,369	+2.38(+2.58%)
Mar 07, 2017	91.00	92.81	91.00	92.24	28,475	+1.03(+1.13%)
Mar 06, 2017	91.21	91.62	90.18	91.21	22,756	-0.21(-0.23%)
Mar 03, 2017	91.52	92.45	90.90	91.42	35,181	-0.52(-0.56%)
Mar 02, 2017	94.73	95.04	91.73	91.93	28,703	-3.00(-3.16%)

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.