Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	89.42	89.68	87.78	88.66	1,895,963	-0.90(-1.00%)
May 30, 2018	89.76	89.97	87.89	89.56	2,215,682	-0.07(-0.08%)
May 29, 2018	89.96	90.93	88.98	89.64	1,458,179	-0.87(-0.97%)
May 25, 2018		90.51	90.51	90.51	0	-0.08(-0.09%)
May 24, 2018	91.14	91.63	89.45	90.59	1,189,412	-0.31(-0.34%)
May 23, 2018	90.40	91.31	89.98	90.91	1,037,757	+0.67(+0.74%)
May 22, 2018	89.49	90.65	89.22	90.24	1,128,941	+0.92(+1.03%)
May 21, 2018	89.22	90.08	88.92	89.31	1,087,385	+0.29(+0.32%)
May 18, 2018	90.96	90.96	88.35	89.03	2,095,734	-2.79(-3.04%)
May 17, 2018	92.37	92.51	91.34	91.81	912,240	-0.59(-0.64%)
May 16, 2018	91.57	92.48	91.23	92.41	848,280	+0.87(+0.95%)
May 15, 2018	91.47	91.87	89.69	91.54	1,429,783	-0.49(-0.53%)
May 14, 2018	93.19	93.19	91.56	92.03	961,518	-1.19(-1.27%)
May 11, 2018	94.20	95.08	92.92	93.22	745,446	-0.94(-1.00%)
May 10, 2018	93.64	94.87	93.53	94.16	1,597,486	+0.95(+1.02%)
May 09, 2018	92.88	93.83	92.19	93.21	933,705	+0.77(+0.83%)
May 08, 2018	91.98	92.60	91.41	92.44	1,485,162	+0.16(+0.18%)
May 07, 2018	92.81	93.72	92.03	92.27	891,922	-0.54(-0.58%)
May 04, 2018	91.18	93.70	90.78	92.81	1,266,231	+1.56(+1.71%)
May 03, 2018	92.56	93.14	90.45	91.26	2,215,603	-1.98(-2.13%)
May 02, 2018	93.83	94.95	92.60	93.24	1,169,537	-0.97(-1.03%)
May 01, 2018	93.49	94.57	92.81	94.21	1,092,497	+0.76(+0.82%)
Apr 30, 2018	95.66	95.72	93.14	93.44	1,399,887	-1.72(-1.81%)
Apr 27, 2018	94.89	95.84	94.36	95.16	719,372	+0.67(+0.71%)
Apr 26, 2018	94.96	94.96	93.38	94.49	900,153	-0.15(-0.16%)
Apr 25, 2018	93.23	94.75	92.90	94.64	974,536	+0.81(+0.86%)
Apr 24, 2018	94.13	94.24	92.72	93.83	1,223,733	-0.02(-0.02%)
Apr 23, 2018	94.13	94.28	93.22	93.85	1,535,751	-0.29(-0.30%)
Apr 20, 2018	95.90	96.56	92.69	94.13	2,075,922	-1.74(-1.81%)
Apr 19, 2018	98.02	98.08	95.22	95.87	2,065,149	-2.57(-2.61%)
Apr 18, 2018	99.07	99.29	98.03	98.44	973,475	-0.30(-0.31%)
Apr 17, 2018	99.17	99.51	98.34	98.74	925,655	-0.33(-0.33%)
Apr 16, 2018	99.10	100.02	97.07	99.07	1,337,227	-1.56(-1.55%)
Apr 13, 2018	101.13	101.13	100.04	100.63	650,998	+0.17(+0.17%)
Apr 12, 2018	101.57	101.66	100.10	100.46	1,006,257	-0.79(-0.78%)
Apr 11, 2018	101.50	102.17	101.23	101.25	670,318	-0.64(-0.63%)
Apr 10, 2018	103.22	103.25	101.78	101.89	1,003,875	-0.59(-0.58%)
Apr 09, 2018	101.79	103.91	101.13	102.48	840,766	+0.96(+0.94%)
Apr 06, 2018	101.53	103.61	100.64	101.52	1,782,601	-0.05(-0.05%)
Apr 05, 2018	101.89	102.81	100.31	101.57	1,816,201	+0.25(+0.24%)
Apr 04, 2018	98.88	102.79	98.44	101.32	1,783,357	+1.62(+1.63%)
Apr 03, 2018	98.49	100.34	97.43	99.70	769,257	+1.60(+1.63%)
Apr 02, 2018	101.36	101.57	97.19	98.11	1,303,745	-3.47(-3.42%)
Mar 29, 2018		101.58	101.58	101.58	0	+0.58(+0.58%)
Mar 28, 2018	100.47	102.08	100.27	101.00	1,204,811	+0.73(+0.73%)
Mar 27, 2018	100.23	101.03	99.74	100.27	1,880,446	+0.58(+0.58%)
Mar 26, 2018	97.87	99.85	97.74	99.69	1,356,836	+2.41(+2.48%)
Mar 23, 2018	97.46	99.48	97.10	97.28	1,764,683	+0.39(+0.41%)
Mar 22, 2018	98.24	99.42	96.79	96.88	1,371,372	-1.54(-1.56%)
Mar 21, 2018	101.66	102.39	97.74	98.42	2,668,401	-4.32(-4.20%)
Mar 20, 2018	103.92	104.10	102.33	102.74	968,289	-0.70(-0.68%)
Mar 19, 2018	103.04	104.79	102.80	103.45	900,556	+0.37(+0.36%)
Mar 16, 2018	102.68	104.53	102.62	103.08	1,607,032	+0.81(+0.79%)
Mar 15, 2018	107.18	107.73	102.12	102.27	1,666,330	-4.91(-4.59%)
Mar 14, 2018	108.12	109.25	107.03	107.18	1,223,132	-0.56(-0.52%)
Mar 13, 2018	107.29	107.90	106.17	107.74	1,129,155	+1.00(+0.94%)
Mar 12, 2018	106.31	107.64	106.14	106.74	987,251	+0.32(+0.30%)
Mar 09, 2018	106.48	106.86	105.73	106.42	752,070	+0.20(+0.19%)
Mar 08, 2018	105.72	106.24	104.73	106.21	1,141,303	+0.78(+0.74%)
Mar 07, 2018		105.96		105.44	989,604	-0.79(-0.74%)
Mar 06, 2018	106.48	106.71	104.80	106.22	1,464,273	-0.28(-0.26%)
Mar 05, 2018	104.83	106.77	102.26	106.50	1,197,938	+1.29(+1.22%)
Mar 02, 2018	103.50	105.67	103.50	105.22	1,073,502	+1.27(+1.22%)

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.