Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	100.00	100.85	99.36	100.44	3,964,384	+0.60(+0.60%)
May 30, 2018	100.19	100.22	98.84	99.84	1,556,197	+0.17(+0.17%)
May 29, 2018	100.96	101.10	99.37	99.67	1,542,894	-1.93(-1.90%)
May 28, 2018	101.45	101.78	100.99	101.60	440,968	+0.13(+0.13%)
May 25, 2018	101.25	101.90	101.25	101.47	935,668	+0.02(+0.02%)
May 24, 2018	102.03	102.04	100.83	101.45	1,378,680	-0.28(-0.28%)
May 23, 2018	101.41	101.92	100.96	101.73	1,178,356	-0.16(-0.16%)
May 22, 2018	101.13	102.29	101.07	101.89	1,557,540	+0.82(+0.81%)
May 18, 2018		101.07	101.07	101.07	0	-0.46(-0.45%)
May 17, 2018	101.39	101.58	101.00	101.53	1,005,824	+0.15(+0.15%)
May 16, 2018	101.00	101.39	100.88	101.38	975,103	+0.29(+0.29%)
May 15, 2018	101.00	101.35	100.85	101.09	998,807	-0.05(-0.05%)
May 14, 2018	101.00	101.31	100.90	101.14	1,078,137	+0.37(+0.37%)
May 11, 2018	100.35	100.92	100.20	100.77	1,515,947	+0.43(+0.43%)
May 10, 2018	100.43	100.72	99.89	100.34	1,507,504	+0.20(+0.20%)
May 09, 2018	99.56	100.20	98.79	100.14	2,917,684	+0.72(+0.72%)
May 08, 2018	98.65	99.55	98.65	99.42	1,607,040	+0.89(+0.90%)
May 07, 2018	98.27	98.62	98.02	98.53	879,974	+0.48(+0.49%)
May 04, 2018	97.35	98.26	97.03	98.05	806,649	+0.58(+0.60%)
May 03, 2018	97.64	97.97	97.17	97.47	1,578,636	-0.37(-0.38%)
May 02, 2018	97.91	98.09	97.51	97.84	1,031,513	+0.08(+0.08%)
May 01, 2018	97.37	97.85	96.97	97.76	1,216,752	+0.25(+0.26%)
Apr 30, 2018	97.41	98.25	97.41	97.51	1,262,451	-1.00(-1.02%)
Apr 27, 2018	98.02	98.59	98.01	98.51	493,653	+0.58(+0.59%)
Apr 26, 2018	97.29	98.22	97.27	97.93	1,338,598	+0.81(+0.83%)
Apr 25, 2018	96.90	97.43	96.44	97.12	1,348,261	+0.44(+0.46%)
Apr 24, 2018	96.49	97.16	96.34	96.68	940,562	+0.51(+0.53%)
Apr 23, 2018	95.81	96.41	95.77	96.17	959,144	+0.60(+0.63%)
Apr 20, 2018	95.10	95.94	95.10	95.57	887,700	+0.56(+0.59%)
Apr 19, 2018	95.11	95.25	94.73	95.01	954,509	+0.02(+0.02%)
Apr 18, 2018	94.84	95.60	94.75	94.99	1,142,387	+0.24(+0.25%)
Apr 17, 2018	95.43	95.50	94.75	94.75	974,756	-0.42(-0.44%)
Apr 16, 2018	95.23	95.26	94.68	95.17	603,371	+0.30(+0.32%)
Apr 13, 2018	95.49	95.72	94.74	94.87	1,137,576	-0.19(-0.20%)
Apr 12, 2018	95.10	95.47	94.76	95.06	1,057,997	+0.10(+0.11%)
Apr 11, 2018	96.00	96.00	94.85	94.96	1,057,779	-1.31(-1.36%)
Apr 10, 2018	97.62	97.62	96.08	96.27	1,192,269	-0.49(-0.51%)
Apr 09, 2018	96.67	97.29	96.14	96.76	1,088,313	+0.43(+0.45%)
Apr 06, 2018	96.42	97.13	95.97	96.33	1,373,922	-0.70(-0.72%)
Apr 05, 2018	96.21	97.22	96.20	97.03	1,042,897	+1.08(+1.13%)
Apr 04, 2018	95.40	96.15	94.70	95.95	1,458,503	-0.30(-0.31%)
Apr 03, 2018	96.76	97.05	95.43	96.25	1,304,339	-0.32(-0.33%)
Apr 02, 2018	97.29	97.42	95.97	96.57	1,105,901	-0.75(-0.77%)
Mar 29, 2018		97.32	97.32	97.32	0	+0.74(+0.77%)
Mar 28, 2018	95.89	97.18	95.89	96.58	1,299,965	+0.04(+0.04%)
Mar 27, 2018	97.25	97.36	96.10	96.54	1,880,459	-0.53(-0.55%)
Mar 26, 2018	97.70	98.11	97.01	97.07	1,609,869	+0.20(+0.21%)
Mar 23, 2018	97.97	98.26	96.57	96.87	1,729,962	-1.17(-1.19%)
Mar 22, 2018	98.97	99.24	97.69	98.04	1,829,310	-1.42(-1.43%)
Mar 21, 2018	99.24	99.92	98.86	99.46	1,698,908	+0.15(+0.15%)
Mar 20, 2018	98.49	99.44	98.49	99.31	1,665,830	+0.90(+0.91%)
Mar 19, 2018	98.69	99.08	98.06	98.41	1,574,101	-0.30(-0.30%)
Mar 16, 2018	98.61	99.41	98.61	98.71	3,849,976	+0.11(+0.11%)
Mar 15, 2018	98.52	98.97	98.28	98.60	1,220,085	+0.24(+0.24%)
Mar 14, 2018	98.46	98.79	98.14	98.36	1,119,006	+0.29(+0.30%)
Mar 13, 2018	98.41	98.72	98.04	98.07	1,705,754	-0.15(-0.15%)
Mar 12, 2018	98.00	98.43	97.68	98.22	1,514,467	+0.22(+0.22%)
Mar 09, 2018	98.01	98.10	97.17	98.00	947,687	+0.56(+0.57%)
Mar 08, 2018	96.75	97.69	96.52	97.44	1,835,782	+0.93(+0.96%)
Mar 07, 2018		97.26		96.51	906,000	-0.20(-0.21%)
Mar 06, 2018	97.00	97.00	96.45	96.71	1,269,124	+0.07(+0.07%)
Mar 05, 2018	95.97	96.95	95.78	96.64	1,210,812	+0.13(+0.13%)
Mar 02, 2018	95.81	96.60	95.58	96.51	1,105,696	+0.07(+0.07%)

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.