Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	84.64	85.30	83.44	85.24	1,126,944	+1.08(+1.28%)
May 30, 2017	84.47	84.72	83.76	84.16	687,329	-0.25(-0.30%)
May 26, 2017	84.76	85.09	83.82	84.41	357,405	-0.45(-0.53%)
May 25, 2017	84.82	85.57	84.47	84.86	436,419	+0.35(+0.41%)
May 24, 2017	85.85	85.85	83.99	84.51	1,096,606	-1.62(-1.88%)
May 23, 2017	86.22	86.43	85.64	86.13	665,606	-0.07(-0.09%)
May 22, 2017	84.94	86.38	84.77	86.20	566,685	+1.64(+1.94%)
May 19, 2017	84.14	85.04	83.00	84.56	777,306	+0.37(+0.44%)
May 18, 2017	83.29	84.91	82.55	84.19	630,880	+0.65(+0.77%)
May 17, 2017	85.93	84.97	83.34	83.54	487,663	-2.40(-2.79%)
May 16, 2017	85.63	86.08	84.56	85.93	527,733	+0.45(+0.52%)
May 15, 2017	84.95	85.86	84.87	85.49	393,181	+0.44(+0.52%)
May 12, 2017	85.30	85.30	84.51	85.05	373,454	-0.34(-0.40%)
May 11, 2017	86.19	86.42	85.05	85.39	433,341	-1.25(-1.44%)
May 10, 2017	85.46	86.72	85.43	86.64	511,898	+0.95(+1.10%)
May 09, 2017	85.33	85.99	85.08	85.69	389,235	+0.36(+0.43%)
May 08, 2017	86.06	86.13	84.56	85.33	472,624	-0.71(-0.83%)
May 05, 2017	85.94	86.24	84.83	86.04	385,924	+0.43(+0.50%)
May 04, 2017	85.96	86.43	84.66	85.61	614,099	-0.15(-0.17%)
May 03, 2017	85.54	86.54	85.18	85.76	439,367	-0.32(-0.38%)
May 02, 2017	84.78	86.25	84.78	86.08	704,218	+1.57(+1.85%)
May 01, 2017	83.98	84.93	83.05	84.52	545,296	+0.80(+0.95%)
Apr 28, 2017	84.57	85.39	83.60	83.72	591,236	-0.90(-1.07%)
Apr 27, 2017	85.14	85.50	84.09	84.62	781,228	-0.50(-0.58%)
Apr 26, 2017	86.02	86.82	85.01	85.12	863,386	-0.87(-1.01%)
Apr 25, 2017	87.63	87.63	85.98	85.99	980,626	-1.01(-1.16%)
Apr 24, 2017	85.40	88.70	85.21	87.00	1,780,648	+3.81(+4.58%)
Apr 21, 2017	82.91	85.81	81.15	83.19	2,520,974	-2.48(-2.89%)
Apr 20, 2017	84.98	85.79	83.14	85.67	1,464,572	+1.23(+1.45%)
Apr 19, 2017	83.29	84.62	83.12	84.44	943,603	+1.29(+1.56%)
Apr 18, 2017	81.91	83.26	81.91	83.15	737,680	+0.80(+0.97%)
Apr 17, 2017	81.93	82.41	81.31	82.35	447,922	+0.66(+0.80%)
Apr 13, 2017	81.63	82.91	81.05	81.70	574,377	+0.04(+0.05%)
Apr 12, 2017	83.12	83.17	81.32	81.66	676,001	-1.31(-1.58%)
Apr 11, 2017	81.92	83.02	81.51	82.97	589,312	+0.79(+0.96%)
Apr 10, 2017	81.23	83.88	81.23	82.18	751,168	+1.31(+1.62%)
Apr 07, 2017	81.31	81.50	80.55	80.87	671,171	-0.73(-0.89%)
Apr 06, 2017	81.29	82.21	80.84	81.60	535,765	+0.30(+0.37%)
Apr 05, 2017	81.74	84.02	81.03	81.30	1,035,329	-0.21(-0.25%)
Apr 04, 2017	82.29	82.58	81.03	81.51	1,077,074	-1.06(-1.29%)
Apr 03, 2017	85.24	85.94	82.10	82.57	992,447	-2.47(-2.91%)
Mar 31, 2017	85.25	85.88	84.86	85.04	800,978	-0.32(-0.38%)
Mar 30, 2017	84.00	85.37	84.00	85.36	423,100	+1.40(+1.67%)
Mar 29, 2017	82.86	84.12	82.56	83.96	563,554	+1.12(+1.35%)
Mar 28, 2017	81.87	83.36	81.59	82.84	752,660	+0.72(+0.88%)
Mar 27, 2017	81.34	82.48	80.75	82.12	461,230	-0.72(-0.87%)
Mar 24, 2017	83.17	83.91	82.50	82.84	543,634	+0.04(+0.05%)
Mar 23, 2017	83.37	84.26	82.75	82.80	947,312	-0.56(-0.68%)
Mar 22, 2017	83.67	84.01	82.78	83.36	933,031	-0.56(-0.67%)
Mar 21, 2017	85.69	85.82	83.81	83.93	928,215	-1.29(-1.51%)
Mar 20, 2017	85.91	86.07	84.82	85.21	579,415	-0.69(-0.80%)
Mar 17, 2017	85.40	86.14	85.09	85.90	750,237	+0.41(+0.48%)
Mar 16, 2017	85.08	85.74	84.81	85.50	504,897	+0.56(+0.65%)
Mar 15, 2017	84.38	85.23	84.14	84.94	595,213	+0.90(+1.08%)
Mar 14, 2017	83.85	84.67	83.26	84.04	459,240	+0.07(+0.09%)
Mar 13, 2017	83.63	84.46	83.63	83.96	572,058	+0.36(+0.43%)
Mar 10, 2017	82.73	84.19	82.43	83.60	688,910	+1.03(+1.25%)
Mar 09, 2017	83.07	83.58	82.22	82.58	655,678	-0.45(-0.54%)
Mar 08, 2017	82.34	83.16	82.30	83.02	769,405	+1.02(+1.24%)
Mar 07, 2017	81.32	82.27	80.85	82.00	690,475	+0.70(+0.86%)
Mar 06, 2017	80.94	81.71	80.77	81.31	486,851	-0.22(-0.27%)
Mar 03, 2017	80.93	81.62	80.60	81.53	610,820	+0.48(+0.59%)
Mar 02, 2017	81.88	81.99	81.01	81.05	637,877	-1.12(-1.36%)

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.