Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	87.58	88.17	87.34	87.72	1,352,898	+0.14(+0.16%)
May 30, 2017	87.04	87.63	86.51	87.58	1,098,527	+0.27(+0.31%)
May 26, 2017	86.98	87.76	86.89	87.31	915,303	+0.42(+0.48%)
May 25, 2017	86.57	87.01	86.37	86.89	1,314,959	+0.52(+0.60%)
May 24, 2017	85.73	86.46	85.53	86.37	1,545,572	+0.97(+1.13%)
May 23, 2017	86.54	86.69	85.30	85.40	1,892,645	-0.89(-1.03%)
May 22, 2017	85.51	86.62	85.51	86.29	1,292,168	+0.54(+0.63%)
May 19, 2017	84.97	86.18	84.31	85.75	3,525,605	+0.92(+1.08%)
May 18, 2017	85.37	85.37	84.45	84.84	2,087,341	-0.67(-0.78%)
May 17, 2017	85.32	86.01	84.57	85.50	2,848,737	+0.19(+0.22%)
May 16, 2017	86.14	86.29	85.19	85.32	1,773,469	-0.66(-0.77%)
May 15, 2017	86.32	86.69	85.86	85.98	1,953,624	-0.30(-0.34%)
May 12, 2017	86.41	86.41	85.75	86.27	1,395,156	+0.03(+0.03%)
May 11, 2017	87.02	87.13	86.20	86.25	2,518,932	-1.10(-1.25%)
May 10, 2017	86.76	87.71	86.68	87.34	2,770,491	+1.02(+1.18%)
May 09, 2017	86.13	86.35	85.67	86.32	2,329,253	+0.34(+0.40%)
May 08, 2017	85.95	86.29	85.54	85.98	1,708,861	-0.23(-0.27%)
May 05, 2017	84.84	86.29	84.52	86.21	2,246,995	+0.93(+1.09%)
May 04, 2017	84.91	85.61	84.28	85.28	2,674,592	+0.52(+0.61%)
May 03, 2017	83.69	85.33	83.54	84.76	5,510,802	+3.55(+4.37%)
May 02, 2017	80.87	81.52	80.79	81.21	2,866,083	+0.28(+0.34%)
May 01, 2017	81.40	82.06	80.86	80.94	1,682,854	+0.04(+0.05%)
Apr 28, 2017	80.96	81.30	80.36	80.90	1,849,464	-0.26(-0.32%)
Apr 27, 2017	81.44	81.86	81.09	81.16	1,727,451	-0.36(-0.44%)
Apr 26, 2017	81.15	82.08	81.02	81.52	2,918,638	+0.40(+0.49%)
Apr 25, 2017	80.09	81.44	80.07	81.12	1,896,361	+1.29(+1.62%)
Apr 24, 2017	79.57	80.15	79.41	79.83	1,414,162	+0.75(+0.95%)
Apr 21, 2017	79.80	79.98	78.92	79.08	1,617,642	-0.79(-0.99%)
Apr 20, 2017	79.61	80.24	79.23	79.87	1,623,180	+0.38(+0.48%)
Apr 19, 2017	80.16	80.67	79.33	79.49	1,624,028	-0.62(-0.78%)
Apr 18, 2017	79.07	80.19	78.76	80.11	2,272,878	+0.86(+1.09%)
Apr 17, 2017	79.00	79.28	78.96	79.25	823,989	+0.39(+0.49%)
Apr 13, 2017	78.69	79.20	78.63	78.86	1,124,030	+0.02(+0.02%)
Apr 12, 2017	78.33	78.94	78.29	78.84	1,006,922	+0.06(+0.08%)
Apr 11, 2017	78.55	78.93	78.13	78.77	1,071,297	+0.12(+0.15%)
Apr 10, 2017	78.30	78.90	78.03	78.65	1,157,506	+0.53(+0.68%)
Apr 07, 2017	78.32	78.40	77.68	78.12	1,180,918	-0.20(-0.26%)
Apr 06, 2017	78.78	79.47	78.25	78.33	1,949,323	-0.81(-1.02%)
Apr 05, 2017	79.01	80.22	78.69	79.14	2,870,849	+0.17(+0.21%)
Apr 04, 2017	78.30	79.16	77.70	78.97	2,899,196	+1.45(+1.87%)
Apr 03, 2017	78.66	79.10	77.37	77.52	2,872,087	-1.20(-1.52%)
Mar 31, 2017	79.15	79.66	78.64	78.72	2,239,000	-0.51(-0.64%)
Mar 30, 2017	79.30	79.53	79.12	79.23	1,479,549	-0.17(-0.21%)
Mar 29, 2017	79.53	80.00	79.22	79.40	1,400,950	-0.08(-0.11%)
Mar 28, 2017	79.40	79.96	78.81	79.48	1,713,872	-0.19(-0.24%)
Mar 27, 2017	79.37	80.37	79.26	79.67	1,923,935	-0.18(-0.22%)
Mar 24, 2017	80.36	80.98	79.20	79.85	2,033,854	-0.47(-0.59%)
Mar 23, 2017	80.22	80.99	80.17	80.32	1,452,090	-0.01(-0.01%)
Mar 22, 2017	80.19	80.67	79.92	80.33	1,321,252	+0.05(+0.06%)
Mar 21, 2017	80.75	81.28	80.20	80.29	2,315,299	-0.03(-0.03%)
Mar 20, 2017	79.63	80.35	79.38	80.31	2,381,509	+0.51(+0.64%)
Mar 17, 2017	79.57	80.45	79.28	79.80	2,410,495	+0.35(+0.44%)
Mar 16, 2017	79.14	79.53	79.01	79.45	985,922	+0.23(+0.29%)
Mar 15, 2017	78.68	79.61	78.68	79.22	1,521,688	+0.51(+0.65%)
Mar 14, 2017	78.88	79.20	78.41	78.71	1,212,885	-0.55(-0.69%)
Mar 13, 2017	79.32	79.72	79.07	79.26	1,641,084	-0.38(-0.48%)
Mar 10, 2017	78.18	80.23	78.12	79.64	3,881,654	+2.69(+3.50%)
Mar 09, 2017	77.33	77.37	76.74	76.94	1,032,570	-0.05(-0.06%)
Mar 08, 2017	76.91	77.29	76.79	76.99	1,213,594	+0.15(+0.19%)
Mar 07, 2017	76.57	77.00	76.45	76.84	1,372,346	+0.06(+0.07%)
Mar 06, 2017	76.62	77.19	76.53	76.79	1,275,430	-0.22(-0.29%)
Mar 03, 2017	76.86	77.10	75.84	77.01	1,478,398	+0.03(+0.04%)
Mar 02, 2017	78.91	78.95	76.87	76.98	3,726,333	-1.05(-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.