Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.11	85.24	83.86	84.35	9,828,497	-0.55(-0.65%)
May 30, 2018	84.76	85.24	84.29	84.90	7,503,649	+0.61(+0.72%)
May 29, 2018	83.38	84.45	83.38	84.29	9,957,419	+0.66(+0.79%)
May 25, 2018		83.64	83.64	83.64	0	+0.11(+0.13%)
May 24, 2018	83.64	83.86	83.18	83.53	5,633,082	-0.23(-0.27%)
May 23, 2018	83.32	83.88	83.05	83.75	7,495,878	+0.43(+0.52%)
May 22, 2018	83.19	83.76	82.90	83.32	8,163,989	+0.35(+0.42%)
May 21, 2018	81.89	83.36	81.76	82.97	8,009,430	+1.67(+2.05%)
May 18, 2018	81.97	82.08	81.14	81.30	8,268,394	-0.34(-0.42%)
May 17, 2018	81.33	81.70	81.00	81.64	7,833,226	+0.61(+0.75%)
May 16, 2018	80.58	81.33	80.50	81.03	6,650,118	+0.33(+0.40%)
May 15, 2018	80.55	81.08	80.34	80.71	7,862,639	-0.29(-0.36%)
May 14, 2018	81.45	81.48	80.65	81.00	5,166,505	-0.23(-0.29%)
May 11, 2018	81.36	81.93	80.78	81.23	4,206,507	+0.13(+0.16%)
May 10, 2018	80.40	81.49	80.38	81.10	3,718,319	+0.93(+1.15%)
May 09, 2018	81.03	81.31	80.04	80.18	7,437,828	-0.53(-0.65%)
May 08, 2018	81.63	81.70	80.40	80.70	6,396,644	-1.20(-1.47%)
May 07, 2018	82.53	82.80	81.77	81.90	4,172,491	-0.63(-0.77%)
May 04, 2018	81.33	83.19	81.29	82.54	7,120,608	+1.16(+1.42%)
May 03, 2018	81.28	81.78	80.63	81.38	7,997,603	+0.31(+0.38%)
May 02, 2018	82.68	82.84	80.90	81.07	7,107,490	-1.58(-1.92%)
May 01, 2018	83.68	84.15	82.18	82.65	5,449,704	-1.51(-1.79%)
Apr 30, 2018	84.92	85.37	83.86	84.16	6,572,402	-0.64(-0.76%)
Apr 27, 2018	85.23	85.87	84.75	84.80	5,716,028	-1.29(-1.50%)
Apr 26, 2018	85.25	86.78	84.34	86.10	7,170,781	+1.76(+2.09%)
Apr 25, 2018	84.39	85.34	84.09	84.34	5,790,878	-0.24(-0.29%)
Apr 24, 2018	85.56	85.75	84.19	84.58	6,830,912	-0.95(-1.11%)
Apr 23, 2018	85.50	85.71	84.91	85.53	8,000,466	+0.08(+0.10%)
Apr 20, 2018	87.92	88.05	85.27	85.44	10,374,478	-2.58(-2.93%)
Apr 19, 2018	88.97	89.16	87.61	88.02	7,580,136	-1.18(-1.32%)
Apr 18, 2018	90.86	91.18	88.76	89.20	7,826,240	-1.58(-1.74%)
Apr 17, 2018	90.62	90.95	90.03	90.77	6,023,216	-0.88(-0.96%)
Apr 16, 2018	91.51	92.25	91.31	91.65	3,321,973	+0.55(+0.60%)
Apr 13, 2018	90.76	91.26	90.48	91.10	3,392,116	+0.79(+0.88%)
Apr 12, 2018	90.85	91.31	90.27	90.31	3,228,214	-0.31(-0.34%)
Apr 11, 2018	90.52	91.27	90.40	90.61	4,797,738	-0.60(-0.66%)
Apr 10, 2018	91.50	91.88	90.81	91.21	3,390,933	+0.02(+0.02%)
Apr 09, 2018	91.33	92.09	90.70	91.20	3,142,314	+0.07(+0.07%)
Apr 06, 2018	91.77	92.53	90.69	91.13	4,292,696	-1.06(-1.15%)
Apr 05, 2018	92.07	92.70	91.51	92.19	3,883,279	+0.33(+0.35%)
Apr 04, 2018	89.86	92.32	89.41	91.86	5,630,104	+1.66(+1.84%)
Apr 03, 2018	89.54	90.49	88.87	90.21	5,635,811	+0.95(+1.06%)
Apr 02, 2018	90.56	91.06	88.75	89.26	5,187,821	-1.75(-1.92%)
Mar 29, 2018		91.01	91.01	91.01	0	-0.02(-0.03%)
Mar 28, 2018	90.16	91.81	90.05	91.03	7,691,537	+1.28(+1.43%)
Mar 27, 2018	89.41	90.50	88.81	89.75	6,040,322	+0.69(+0.78%)
Mar 26, 2018	88.95	89.61	88.45	89.06	4,940,653	+0.55(+0.62%)
Mar 23, 2018	90.12	90.63	88.33	88.50	5,844,911	-1.49(-1.66%)
Mar 22, 2018	90.42	91.44	89.88	90.00	5,186,984	-0.67(-0.74%)
Mar 21, 2018	91.62	91.78	90.49	90.66	4,638,635	-0.97(-1.06%)
Mar 20, 2018	92.34	92.80	91.57	91.63	3,980,761	-0.38(-0.42%)
Mar 19, 2018	93.09	93.37	91.76	92.02	5,057,357	-1.07(-1.15%)
Mar 16, 2018	93.66	94.38	93.03	93.08	9,272,065	-0.29(-0.31%)
Mar 15, 2018	93.72	94.42	93.10	93.37	4,685,660	-0.52(-0.55%)
Mar 14, 2018	94.69	94.75	93.57	93.89	4,864,282	-0.83(-0.87%)
Mar 13, 2018	94.44	94.97	93.98	94.72	5,505,087	+0.71(+0.75%)
Mar 12, 2018	93.80	94.29	93.44	94.01	5,408,712	+0.18(+0.19%)
Mar 09, 2018	93.61	93.86	93.08	93.83	4,414,337	+0.38(+0.41%)
Mar 08, 2018	91.74	93.49	91.36	93.45	6,498,144	+1.87(+2.04%)
Mar 07, 2018		91.77		91.58	5,531,767	+0.22(+0.24%)
Mar 06, 2018	91.18	91.40	90.41	91.36	4,050,544	+0.13(+0.14%)
Mar 05, 2018	90.43	91.38	90.06	91.24	4,535,658	+0.33(+0.36%)
Mar 02, 2018	89.97	91.15	89.96	90.91	5,881,241	+0.77(+0.85%)

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.