Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	120.01	122.02	118.86	119.92	386,718	+0.44(+0.37%)
May 30, 2018	117.21	120.01	116.88	119.48	542,990	+2.79(+2.39%)
May 29, 2018	117.52	118.37	115.48	116.69	554,405	-1.37(-1.16%)
May 25, 2018		118.06	118.06	118.06	0	-0.11(-0.09%)
May 24, 2018	119.13	119.98	117.50	118.17	366,851	-0.82(-0.69%)
May 23, 2018	116.45	119.04	115.80	118.99	515,529	+2.28(+1.95%)
May 22, 2018	116.33	118.02	115.06	116.71	672,227	+1.08(+0.93%)
May 21, 2018	122.28	122.62	115.56	115.63	770,007	-6.01(-4.94%)
May 18, 2018	119.44	121.75	118.85	121.64	1,994,643	+2.40(+2.01%)
May 17, 2018	119.86	120.29	116.25	119.24	812,044	-1.28(-1.06%)
May 16, 2018	116.51	121.28	114.44	120.52	1,014,210	+4.88(+4.22%)
May 15, 2018	112.29	116.49	111.88	115.64	1,489,802	+2.55(+2.26%)
May 14, 2018	111.70	113.46	111.56	113.09	537,798	+1.92(+1.73%)
May 11, 2018	107.30	112.17	107.05	111.17	600,225	+4.02(+3.75%)
May 10, 2018	105.74	107.65	102.92	107.15	505,233	+1.73(+1.64%)
May 09, 2018	105.36	106.47	100.95	105.42	1,026,886	+7.31(+7.45%)
May 08, 2018	96.77	100.19	96.77	98.12	297,332	-0.11(-0.11%)
May 07, 2018	97.13	98.83	97.13	98.23	362,999	+1.30(+1.35%)
May 04, 2018	93.66	97.70	93.09	96.92	275,639	+2.87(+3.05%)
May 03, 2018	96.23	96.82	93.60	94.05	504,561	-2.61(-2.70%)
May 02, 2018	97.85	98.86	96.41	96.66	247,128	-1.25(-1.28%)
May 01, 2018	96.48	98.75	95.52	97.92	442,043	+1.32(+1.36%)
Apr 30, 2018	98.46	99.58	95.28	96.60	537,845	-1.65(-1.68%)
Apr 27, 2018	99.39	99.39	96.15	98.25	287,743	-0.70(-0.71%)
Apr 26, 2018	96.63	99.21	96.52	98.95	337,503	+2.43(+2.52%)
Apr 25, 2018	100.75	100.75	95.81	96.52	690,473	-4.40(-4.36%)
Apr 24, 2018	104.47	104.80	100.47	100.92	486,183	-3.40(-3.26%)
Apr 23, 2018	104.70	105.21	103.36	104.32	284,931	+0.15(+0.14%)
Apr 20, 2018	104.84	105.32	103.66	104.17	375,074	-1.01(-0.96%)
Apr 19, 2018	105.53	106.13	103.57	105.18	342,017	-1.05(-0.99%)
Apr 18, 2018	106.70	107.34	104.64	106.23	280,369	-0.48(-0.45%)
Apr 17, 2018	105.01	106.94	104.60	106.71	264,696	+2.12(+2.03%)
Apr 16, 2018	103.91	105.18	103.40	104.58	223,193	+1.23(+1.19%)
Apr 13, 2018	105.22	105.47	102.31	103.35	294,193	-1.08(-1.03%)
Apr 12, 2018	103.81	105.07	102.58	104.43	281,582	+1.34(+1.30%)
Apr 11, 2018	101.14	103.73	100.43	103.09	465,963	+1.54(+1.52%)
Apr 10, 2018	99.61	101.91	98.16	101.55	906,081	+2.89(+2.93%)
Apr 09, 2018	97.22	99.69	96.81	98.66	348,718	+2.03(+2.10%)
Apr 06, 2018	97.85	98.85	96.38	96.63	343,731	-1.87(-1.89%)
Apr 05, 2018	100.57	102.28	97.64	98.49	298,217	-1.69(-1.69%)
Apr 04, 2018	97.60	100.45	97.51	100.18	362,781	+1.12(+1.13%)
Apr 03, 2018	100.22	101.23	96.71	99.06	492,629	-0.85(-0.86%)
Apr 02, 2018	102.65	102.99	98.68	99.91	431,330	-3.12(-3.03%)
Mar 29, 2018		103.03	103.03	103.03	0	+1.97(+1.94%)
Mar 28, 2018	101.98	101.98	98.58	101.07	419,445	-0.76(-0.75%)
Mar 27, 2018	105.65	106.28	101.05	101.83	579,736	-3.52(-3.34%)
Mar 26, 2018	102.15	105.63	100.75	105.35	443,877	+4.75(+4.72%)
Mar 23, 2018	100.82	103.21	100.44	100.61	386,537	-0.37(-0.37%)
Mar 22, 2018	103.68	103.99	100.75	100.98	546,065	-3.16(-3.04%)
Mar 21, 2018	104.49	105.52	103.68	104.14	337,668	-0.49(-0.47%)
Mar 20, 2018	105.47	105.68	104.26	104.64	483,359	-0.41(-0.39%)
Mar 19, 2018	106.36	106.90	102.94	105.05	939,553	-2.16(-2.01%)
Mar 16, 2018	110.88	111.62	105.60	107.20	1,870,614	-3.78(-3.41%)
Mar 15, 2018	112.41	112.45	110.67	110.99	333,364	-0.74(-0.66%)
Mar 14, 2018	111.82	113.51	110.42	111.73	689,918	+0.62(+0.56%)
Mar 13, 2018	114.16	115.28	110.79	111.10	596,973	-2.82(-2.48%)
Mar 12, 2018	111.70	114.42	110.42	113.92	785,615	+4.11(+3.74%)
Mar 09, 2018	109.96	110.91	109.17	109.82	563,095	+0.84(+0.77%)
Mar 08, 2018	105.17	109.64	105.17	108.98	924,015	+4.14(+3.95%)
Mar 07, 2018		105.58		104.84	726,851	+1.37(+1.32%)
Mar 06, 2018	102.00	103.64	100.87	103.47	600,727	+2.13(+2.11%)
Mar 05, 2018	99.10	102.47	98.58	101.34	486,369	+2.15(+2.16%)
Mar 02, 2018	96.18	99.73	95.49	99.20	620,849	+2.79(+2.89%)

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.