Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	87.08	87.68	86.85	87.22	1,360,554	+0.14(+0.16%)
May 30, 2017	86.55	87.14	86.03	87.08	1,104,744	+0.27(+0.31%)
May 26, 2017	86.49	87.27	86.40	86.82	920,483	+0.42(+0.48%)
May 25, 2017	86.08	86.52	85.88	86.40	1,322,401	+0.52(+0.60%)
May 24, 2017	85.24	85.97	85.05	85.88	1,554,318	+0.96(+1.13%)
May 23, 2017	86.06	86.20	84.82	84.92	1,903,355	-0.89(-1.03%)
May 22, 2017	85.03	86.13	85.03	85.81	1,299,481	+0.54(+0.63%)
May 19, 2017	84.50	85.70	83.83	85.27	3,545,557	+0.91(+1.08%)
May 18, 2017	84.89	84.89	83.98	84.36	2,099,153	-0.66(-0.78%)
May 17, 2017	84.84	85.53	84.09	85.02	2,864,858	+0.18(+0.22%)
May 16, 2017	85.66	85.81	84.71	84.84	1,783,506	-0.66(-0.77%)
May 15, 2017	85.84	86.20	85.37	85.49	1,964,680	-0.30(-0.34%)
May 12, 2017	85.93	85.93	85.27	85.79	1,403,051	+0.03(+0.03%)
May 11, 2017	86.53	86.64	85.72	85.76	2,533,186	-1.09(-1.25%)
May 10, 2017	86.27	87.21	86.20	86.85	2,786,169	+1.02(+1.18%)
May 09, 2017	85.64	85.86	85.19	85.84	2,342,434	+0.34(+0.40%)
May 08, 2017	85.47	85.81	85.06	85.49	1,718,532	-0.23(-0.27%)
May 05, 2017	84.36	85.81	84.04	85.72	2,259,711	+0.92(+1.09%)
May 04, 2017	84.43	85.12	83.80	84.80	2,689,727	+0.52(+0.61%)
May 03, 2017	83.22	84.85	83.07	84.28	5,541,988	+3.53(+4.37%)
May 02, 2017	80.42	81.06	80.33	80.76	2,882,302	+0.28(+0.34%)
May 01, 2017	80.94	81.60	80.41	80.48	1,692,377	+0.04(+0.05%)
Apr 28, 2017	80.51	80.84	79.91	80.44	1,859,930	-0.26(-0.32%)
Apr 27, 2017	80.98	81.39	80.64	80.70	1,737,226	-0.36(-0.44%)
Apr 26, 2017	80.69	81.62	80.56	81.06	2,935,155	+0.40(+0.49%)
Apr 25, 2017	79.64	80.98	79.62	80.67	1,907,092	+1.28(+1.62%)
Apr 24, 2017	79.12	79.70	78.97	79.38	1,422,165	+0.75(+0.95%)
Apr 21, 2017	79.35	79.53	78.48	78.63	1,626,797	-0.78(-0.99%)
Apr 20, 2017	79.16	79.79	78.78	79.42	1,632,365	+0.38(+0.48%)
Apr 19, 2017	79.71	80.21	78.89	79.04	1,633,218	-0.62(-0.78%)
Apr 18, 2017	78.63	79.74	78.32	79.66	2,285,740	+0.86(+1.09%)
Apr 17, 2017	78.55	78.84	78.51	78.80	828,652	+0.39(+0.49%)
Apr 13, 2017	78.25	78.75	78.19	78.41	1,130,391	+0.02(+0.02%)
Apr 12, 2017	77.89	78.50	77.85	78.39	1,012,620	+0.06(+0.08%)
Apr 11, 2017	78.11	78.49	77.69	78.33	1,077,359	+0.12(+0.15%)
Apr 10, 2017	77.86	78.46	77.59	78.21	1,164,056	+0.53(+0.68%)
Apr 07, 2017	77.88	77.96	77.24	77.68	1,187,600	-0.20(-0.26%)
Apr 06, 2017	78.34	79.02	77.81	77.89	1,960,354	-0.80(-1.02%)
Apr 05, 2017	78.57	79.77	78.25	78.69	2,887,095	+0.17(+0.21%)
Apr 04, 2017	77.86	78.72	77.26	78.52	2,915,602	+1.44(+1.87%)
Apr 03, 2017	78.22	78.65	76.94	77.08	2,888,340	-1.19(-1.52%)
Mar 31, 2017	78.71	79.22	78.20	78.27	2,251,671	-0.51(-0.64%)
Mar 30, 2017	78.86	79.08	78.67	78.78	1,487,922	-0.17(-0.21%)
Mar 29, 2017	79.08	79.55	78.77	78.95	1,408,878	-0.08(-0.11%)
Mar 28, 2017	78.96	79.51	78.37	79.03	1,723,571	-0.19(-0.24%)
Mar 27, 2017	78.92	79.92	78.81	79.23	1,934,822	-0.18(-0.22%)
Mar 24, 2017	79.91	80.53	78.75	79.40	2,045,364	-0.47(-0.59%)
Mar 23, 2017	79.77	80.54	79.72	79.87	1,460,307	-0.01(-0.01%)
Mar 22, 2017	79.74	80.21	79.47	79.88	1,328,729	+0.05(+0.06%)
Mar 21, 2017	80.30	80.82	79.75	79.83	2,328,401	-0.03(-0.03%)
Mar 20, 2017	79.18	79.90	78.93	79.86	2,394,986	+0.51(+0.64%)
Mar 17, 2017	79.12	80.00	78.84	79.35	2,424,136	+0.35(+0.44%)
Mar 16, 2017	78.70	79.09	78.56	79.00	991,502	+0.23(+0.29%)
Mar 15, 2017	78.24	79.16	78.24	78.77	1,530,299	+0.51(+0.65%)
Mar 14, 2017	78.43	78.75	77.97	78.27	1,219,749	-0.54(-0.69%)
Mar 13, 2017	78.87	79.27	78.63	78.81	1,650,371	-0.38(-0.48%)
Mar 10, 2017	77.74	79.78	77.68	79.19	3,903,621	+2.68(+3.50%)
Mar 09, 2017	76.90	76.94	76.31	76.51	1,038,413	-0.05(-0.06%)
Mar 08, 2017	76.47	76.85	76.35	76.56	1,220,462	+0.15(+0.19%)
Mar 07, 2017	76.14	76.57	76.02	76.41	1,380,113	+0.06(+0.07%)
Mar 06, 2017	76.19	76.75	76.10	76.35	1,282,648	-0.22(-0.29%)
Mar 03, 2017	76.43	76.67	75.41	76.58	1,486,764	+0.03(+0.04%)
Mar 02, 2017	78.47	78.51	76.44	76.55	3,747,421	-1.04(-1.34%)

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.