Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	97.79	97.79	95.92	96.37	735,234	-0.55(-0.57%)
May 30, 2018	99.17	99.63	94.92	96.92	1,326,820	-1.49(-1.51%)
May 29, 2018	96.81	99.05	96.21	98.41	414,379	+1.07(+1.10%)
May 25, 2018		97.34	97.34	97.34	0	-0.16(-0.17%)
May 24, 2018	97.62	98.30	95.82	97.50	377,230	-0.09(-0.10%)
May 23, 2018	97.49	98.42	96.00	97.60	642,116	-0.41(-0.42%)
May 22, 2018	98.89	98.95	97.74	98.01	403,237	-0.79(-0.80%)
May 21, 2018	96.89	99.29	96.73	98.80	983,466	+2.41(+2.50%)
May 18, 2018	94.51	96.90	94.51	96.39	734,969	+1.50(+1.58%)
May 17, 2018	93.78	95.33	93.18	94.89	729,534	+0.76(+0.81%)
May 16, 2018	92.52	94.15	92.13	94.13	499,366	+1.78(+1.93%)
May 15, 2018	91.05	93.46	91.05	92.35	469,857	+0.76(+0.83%)
May 14, 2018	92.00	92.63	91.17	91.58	608,712	-0.27(-0.29%)
May 11, 2018	91.78	93.27	91.00	91.85	388,637	+0.30(+0.33%)
May 10, 2018	90.84	92.23	90.39	91.55	571,472	-0.23(-0.25%)
May 09, 2018	91.83	93.03	91.38	91.78	742,385	-0.15(-0.16%)
May 08, 2018	94.36	94.75	90.56	91.93	984,688	-2.24(-2.37%)
May 07, 2018	93.82	94.91	92.60	94.16	584,449	+0.90(+0.96%)
May 04, 2018	91.96	93.74	90.85	93.26	562,003	+0.98(+1.06%)
May 03, 2018	91.49	93.11	90.09	92.29	857,654	+0.57(+0.63%)
May 02, 2018	90.94	92.59	90.41	91.71	635,051	+0.11(+0.12%)
May 01, 2018	89.13	91.85	88.67	91.60	923,508	+1.81(+2.01%)
Apr 30, 2018	89.84	91.25	89.52	89.79	778,005	+0.27(+0.31%)
Apr 27, 2018	91.04	91.18	88.62	89.52	1,131,454	-1.34(-1.48%)
Apr 26, 2018	90.24	91.70	89.06	90.87	1,023,976	+0.80(+0.88%)
Apr 25, 2018	93.54	93.81	89.97	90.07	2,136,225	-3.79(-4.03%)
Apr 24, 2018	100.13	102.80	92.62	93.86	2,621,091	-9.65(-9.32%)
Apr 23, 2018	102.21	104.41	101.63	103.50	1,341,569	+1.01(+0.99%)
Apr 20, 2018	104.02	104.79	101.98	102.49	683,212	-1.29(-1.25%)
Apr 19, 2018	105.31	106.49	102.34	103.78	636,497	-2.02(-1.91%)
Apr 18, 2018	107.51	109.44	105.62	105.81	623,131	-1.31(-1.22%)
Apr 17, 2018	106.66	107.29	105.70	107.12	483,536	+1.88(+1.78%)
Apr 16, 2018	105.75	105.82	103.83	105.24	482,986	-0.04(-0.04%)
Apr 13, 2018	106.68	106.68	104.01	105.28	657,738	-1.02(-0.96%)
Apr 12, 2018	105.35	106.58	104.44	106.30	372,666	+1.47(+1.41%)
Apr 11, 2018	103.27	105.00	101.54	104.83	527,862	+1.00(+0.97%)
Apr 10, 2018	104.58	105.50	103.53	103.83	698,148	+0.19(+0.18%)
Apr 09, 2018	103.97	106.56	103.55	103.64	951,479	+1.46(+1.42%)
Apr 06, 2018	100.65	103.91	100.56	102.18	973,750	+0.58(+0.57%)
Apr 05, 2018	98.73	103.43	97.03	101.60	1,133,272	+3.04(+3.09%)
Apr 04, 2018	96.18	98.91	95.95	98.56	498,842	+0.73(+0.74%)
Apr 03, 2018	97.04	98.70	95.86	97.83	836,940	+1.19(+1.23%)
Apr 02, 2018	97.92	99.11	94.97	96.64	725,108	-1.46(-1.49%)
Mar 29, 2018		98.10	98.10	98.10	0	+1.56(+1.62%)
Mar 28, 2018	96.61	97.87	95.85	96.54	545,860	-0.07(-0.07%)
Mar 27, 2018	98.71	99.71	96.24	96.61	793,258	-1.94(-1.96%)
Mar 26, 2018	97.77	98.82	96.99	98.55	523,911	+1.93(+1.99%)
Mar 23, 2018	99.65	100.76	96.45	96.62	819,173	-2.75(-2.77%)
Mar 22, 2018	102.52	102.85	99.05	99.37	522,753	-4.03(-3.89%)
Mar 21, 2018	103.01	104.61	102.02	103.40	474,806	+0.66(+0.64%)
Mar 20, 2018	104.29	104.97	101.50	102.74	772,576	-1.40(-1.34%)
Mar 19, 2018	104.68	105.69	102.77	104.14	585,912	-1.34(-1.28%)
Mar 16, 2018	101.47	105.94	100.74	105.48	1,290,724	+4.58(+4.53%)
Mar 15, 2018	101.77	102.19	100.54	100.91	567,178	-0.92(-0.91%)
Mar 14, 2018	104.03	104.03	101.18	101.83	506,867	-1.60(-1.55%)
Mar 13, 2018	103.59	104.46	102.95	103.43	568,647	+0.71(+0.69%)
Mar 12, 2018	105.41	106.41	102.62	102.72	852,016	-2.42(-2.30%)
Mar 09, 2018	102.05	105.66	101.23	105.14	867,131	+3.58(+3.53%)
Mar 08, 2018	102.16	102.52	99.84	101.56	465,378	-0.37(-0.36%)
Mar 07, 2018		102.71	99.93	101.92	746,009	-0.09(-0.09%)
Mar 06, 2018	99.81	102.19	98.85	102.02	1,446,793	+2.77(+2.79%)
Mar 05, 2018	97.10	99.68	96.19	99.25	927,202	+1.10(+1.12%)
Mar 02, 2018	94.92	98.33	93.86	98.16	852,070	+1.96(+2.04%)

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.