Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	91.82	91.95	91.71	91.77	5,983,058	-0.08(-0.08%)
May 30, 2018	91.84	91.95	91.72	91.85	3,663,775	-0.23(-0.25%)
May 29, 2018	91.69	92.23	91.65	92.08	4,053,750	+0.60(+0.66%)
May 25, 2018		91.48	91.48	91.48	0	+0.20(+0.22%)
May 24, 2018	91.22	91.34	91.22	91.28	3,368,092	+0.25(+0.27%)
May 23, 2018	90.94	91.07	90.92	91.03	7,032,336	+0.25(+0.28%)
May 22, 2018	90.79	90.83	90.75	90.78	2,605,997	+0.00(+0.00%)
May 21, 2018	90.75	90.83	90.72	90.78	2,264,789	+0.01(+0.01%)
May 18, 2018	90.65	90.79	90.65	90.77	2,495,502	+0.23(+0.26%)
May 17, 2018	90.67	90.69	90.51	90.54	3,235,511	-0.12(-0.13%)
May 16, 2018	90.82	90.87	90.64	90.66	2,874,144	-0.10(-0.11%)
May 15, 2018	90.93	90.93	90.67	90.76	2,513,277	-0.41(-0.44%)
May 14, 2018	91.19	91.24	91.15	91.16	2,533,070	-0.09(-0.09%)
May 11, 2018	91.29	91.29	91.16	91.25	2,359,728	+0.04(+0.05%)
May 10, 2018	91.16	91.22	91.10	91.21	2,432,396	+0.21(+0.23%)
May 09, 2018	90.99	91.06	90.96	91.00	2,908,928	-0.10(-0.11%)
May 08, 2018	91.08	91.16	91.03	91.10	3,006,619	-0.10(-0.11%)
May 07, 2018	91.27	91.27	91.17	91.21	1,779,202	-0.04(-0.05%)
May 04, 2018	91.30	91.31	91.12	91.25	2,688,052	+0.06(+0.07%)
May 03, 2018	91.22	91.33	91.18	91.19	5,219,557	+0.10(+0.11%)
May 02, 2018	91.11	91.18	91.04	91.09	2,970,716	+0.00(+0.00%)
May 01, 2018	91.14	91.19	91.04	91.09	3,511,663	-0.08(-0.09%)
Apr 30, 2018	91.17	91.27	91.16	91.16	5,456,237	+0.02(+0.02%)
Apr 27, 2018	91.13	91.20	91.11	91.15	4,425,806	+0.11(+0.12%)
Apr 26, 2018	91.02	91.08	90.96	91.04	5,662,940	+0.15(+0.17%)
Apr 25, 2018	90.92	90.94	90.82	90.88	4,400,873	-0.12(-0.13%)
Apr 24, 2018	91.04	91.10	90.98	91.00	4,002,483	-0.12(-0.13%)
Apr 23, 2018	91.15	91.17	91.08	91.12	3,047,284	-0.04(-0.05%)
Apr 20, 2018	91.29	91.37	91.16	91.16	3,216,142	-0.25(-0.27%)
Apr 19, 2018	91.46	91.50	91.37	91.41	12,772,641	-0.22(-0.24%)
Apr 18, 2018	91.80	91.81	91.63	91.64	2,594,833	-0.26(-0.28%)
Apr 17, 2018	91.86	91.93	91.81	91.90	2,747,524	+0.03(+0.03%)
Apr 16, 2018	91.72	91.89	91.69	91.87	4,489,103	+0.02(+0.02%)
Apr 13, 2018	91.76	91.89	91.74	91.85	3,214,757	+0.03(+0.03%)
Apr 12, 2018	91.95	91.96	91.82	91.83	4,533,443	-0.21(-0.22%)
Apr 11, 2018	92.07	92.08	91.96	92.03	9,998,234	+0.08(+0.08%)
Apr 10, 2018	91.98	92.01	91.88	91.96	3,436,408	-0.07(-0.07%)
Apr 09, 2018	91.88	92.02	91.84	92.02	4,356,126	+0.08(+0.08%)
Apr 06, 2018	91.93	92.00	91.84	91.95	3,272,826	+0.21(+0.22%)
Apr 05, 2018	91.78	91.82	91.71	91.74	3,014,319	-0.13(-0.14%)
Apr 04, 2018	91.94	91.96	91.85	91.87	7,209,920	+0.03(+0.04%)
Apr 03, 2018	91.87	91.91	91.80	91.84	11,529,724	-0.10(-0.11%)
Apr 02, 2018	91.94	92.06	91.87	91.94	8,464,966	-0.09(-0.10%)
Mar 29, 2018		92.03	92.03	92.03	0	+0.27(+0.29%)
Mar 28, 2018	91.86	91.90	91.71	91.76	6,546,141	+0.05(+0.06%)
Mar 27, 2018	91.50	91.77	91.48	91.71	5,288,057	+0.27(+0.29%)
Mar 26, 2018	91.51	91.57	91.36	91.45	5,298,409	-0.03(-0.04%)
Mar 23, 2018	91.35	91.56	91.35	91.48	4,217,159	+0.00(+0.00%)
Mar 22, 2018	91.53	91.64	91.38	91.48	3,885,829	+0.17(+0.19%)
Mar 21, 2018	91.23	91.37	91.03	91.31	3,489,620	-0.01(-0.01%)
Mar 20, 2018	91.34	91.40	91.30	91.32	3,496,977	-0.15(-0.16%)
Mar 19, 2018	91.44	91.59	91.41	91.46	2,637,596	-0.09(-0.10%)
Mar 16, 2018	91.49	91.58	91.47	91.56	2,974,808	-0.05(-0.06%)
Mar 15, 2018	91.58	91.65	91.51	91.61	3,549,120	+0.01(+0.01%)
Mar 14, 2018	91.42	91.68	91.40	91.60	3,643,498	+0.15(+0.17%)
Mar 13, 2018	91.46	91.47	91.35	91.45	3,178,573	+0.12(+0.13%)
Mar 12, 2018	91.33	91.38	91.28	91.33	4,835,775	+0.05(+0.06%)
Mar 09, 2018	91.33	91.35	91.22	91.28	4,276,261	-0.17(-0.19%)
Mar 08, 2018	91.32	91.50	91.32	91.45	2,792,478	+0.15(+0.16%)
Mar 07, 2018		91.43	91.28	91.30	4,019,022	-0.02(-0.02%)
Mar 06, 2018	91.34	91.44	91.28	91.32	2,251,657	+0.02(+0.02%)
Mar 05, 2018	91.47	91.52	91.20	91.30	3,854,155	-0.05(-0.06%)
Mar 02, 2018	91.36	91.43	91.27	91.35	4,332,080	-0.15(-0.16%)

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.