Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.39	96.39	95.29	95.52	209,477	-1.03(-1.06%)
May 30, 2018	95.87	96.78	95.75	96.54	530,597	+1.15(+1.20%)
May 29, 2018	95.93	96.23	95.06	95.40	304,812	-1.14(-1.18%)
May 25, 2018		96.53	96.53	96.53	0	-0.31(-0.32%)
May 24, 2018	96.61	96.89	96.13	96.85	267,364	-0.10(-0.11%)
May 23, 2018	96.59	96.95	96.46	96.95	181,975	+0.07(+0.07%)
May 22, 2018	97.27	97.47	96.81	96.88	186,443	-0.18(-0.19%)
May 21, 2018	96.99	97.20	96.78	97.06	213,576	+0.56(+0.59%)
May 18, 2018	96.75	96.82	96.42	96.50	269,121	-0.33(-0.34%)
May 17, 2018	96.53	97.15	96.46	96.83	183,907	+0.23(+0.24%)
May 16, 2018	96.09	96.79	96.09	96.60	302,658	+0.56(+0.59%)
May 15, 2018	96.02	96.13	95.64	96.03	458,167	-0.27(-0.28%)
May 14, 2018	96.46	96.66	96.11	96.30	536,172	+0.08(+0.08%)
May 11, 2018	96.42	96.64	96.14	96.22	259,533	-0.30(-0.32%)
May 10, 2018	96.13	96.68	95.80	96.53	326,415	+0.77(+0.81%)
May 09, 2018	95.47	96.00	95.29	95.75	146,205	+0.58(+0.61%)
May 08, 2018	95.26	95.35	94.67	95.17	146,906	-0.10(-0.10%)
May 07, 2018	95.50	95.68	95.15	95.27	178,875	+0.00(+0.00%)
May 04, 2018	93.80	95.56	93.61	95.27	457,618	+1.08(+1.14%)
May 03, 2018	94.34	94.41	93.14	94.19	371,567	-0.43(-0.45%)
May 02, 2018	95.14	95.45	94.50	94.61	198,530	-0.61(-0.64%)
May 01, 2018	95.23	95.27	94.42	95.22	320,716	-0.26(-0.27%)
Apr 30, 2018	96.58	96.84	95.47	95.48	190,089	-0.83(-0.87%)
Apr 27, 2018	96.25	96.53	95.86	96.32	138,769	+0.03(+0.04%)
Apr 26, 2018	96.12	96.53	95.67	96.28	233,026	+0.49(+0.51%)
Apr 25, 2018	95.48	96.08	94.89	95.80	362,456	+0.23(+0.25%)
Apr 24, 2018	96.86	96.99	95.00	95.56	266,530	-0.70(-0.72%)
Apr 23, 2018	96.26	96.66	95.88	96.26	221,920	+0.16(+0.16%)
Apr 20, 2018	96.76	96.88	95.76	96.10	224,121	-0.57(-0.59%)
Apr 19, 2018	97.05	97.22	96.30	96.67	268,177	-0.45(-0.47%)
Apr 18, 2018	97.18	97.68	97.11	97.13	218,923	+0.30(+0.31%)
Apr 17, 2018	96.90	97.11	96.55	96.83	234,836	+0.46(+0.48%)
Apr 16, 2018	95.96	96.60	95.61	96.37	219,365	+0.93(+0.97%)
Apr 13, 2018	96.22	96.25	95.13	95.44	266,405	-0.25(-0.26%)
Apr 12, 2018	95.75	96.03	95.43	95.69	265,619	+0.39(+0.41%)
Apr 11, 2018	95.14	95.85	94.87	95.30	385,903	-0.39(-0.41%)
Apr 10, 2018	95.36	95.97	95.14	95.69	381,108	+1.45(+1.54%)
Apr 09, 2018	94.74	95.58	94.21	94.24	315,044	+0.07(+0.07%)
Apr 06, 2018	95.38	95.86	93.47	94.17	243,119	-1.89(-1.96%)
Apr 05, 2018	95.79	96.35	95.42	96.06	250,228	+0.75(+0.78%)
Apr 04, 2018	92.97	95.43	92.90	95.31	210,095	+1.15(+1.22%)
Apr 03, 2018	93.54	94.36	93.09	94.16	260,938	+1.08(+1.16%)
Apr 02, 2018	94.94	95.05	92.23	93.08	576,153	-1.97(-2.08%)
Mar 29, 2018		95.06	95.06	95.06	0	+1.18(+1.26%)
Mar 28, 2018	94.21	94.58	93.60	93.88	277,766	-0.11(-0.12%)
Mar 27, 2018	95.25	95.61	93.59	93.99	341,408	-0.95(-1.00%)
Mar 26, 2018	94.03	95.05	93.34	94.94	782,117	+2.04(+2.20%)
Mar 23, 2018	94.73	95.27	92.82	92.89	439,886	-1.85(-1.95%)
Mar 22, 2018	96.20	96.54	94.69	94.74	355,056	-2.18(-2.25%)
Mar 21, 2018	96.70	97.65	96.59	96.93	209,550	+0.28(+0.29%)
Mar 20, 2018	96.83	97.15	96.47	96.65	271,198	+0.06(+0.06%)
Mar 19, 2018	97.25	97.37	96.06	96.59	246,833	-0.99(-1.01%)
Mar 16, 2018	97.12	97.86	97.12	97.58	175,398	+0.54(+0.56%)
Mar 15, 2018	97.60	97.66	96.79	97.03	321,095	-0.40(-0.41%)
Mar 14, 2018	98.44	98.44	97.27	97.43	322,120	-0.59(-0.60%)
Mar 13, 2018	98.87	99.02	97.85	98.02	326,470	-0.38(-0.39%)
Mar 12, 2018	98.69	98.90	98.24	98.40	209,878	-0.14(-0.14%)
Mar 09, 2018	97.74	98.57	97.44	98.54	295,266	+1.35(+1.39%)
Mar 08, 2018	97.26	97.32	96.62	97.19	362,655	+0.19(+0.20%)
Mar 07, 2018		97.19	96.31	97.00	381,006	-0.21(-0.21%)
Mar 06, 2018	96.94	97.29	96.36	97.21	230,158	+0.61(+0.63%)
Mar 05, 2018	94.93	96.79	94.93	96.60	289,815	+1.33(+1.40%)
Mar 02, 2018	94.04	95.41	93.68	95.27	375,778	+0.65(+0.69%)

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.