Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.39	96.42	94.48	94.62	1,170,662	-1.68(-1.74%)
May 30, 2018	96.14	96.63	95.62	96.29	595,643	+0.64(+0.67%)
May 29, 2018	96.88	97.05	95.00	95.65	520,419	-2.07(-2.12%)
May 25, 2018		97.72	97.72	97.72	0	-0.45(-0.46%)
May 24, 2018	97.71	98.42	97.65	98.18	556,558	+0.57(+0.58%)
May 23, 2018	98.72	99.08	96.43	97.61	799,939	-1.68(-1.69%)
May 22, 2018	99.66	100.46	99.26	99.28	791,724	-0.41(-0.41%)
May 21, 2018	98.65	99.77	98.64	99.69	690,753	+1.41(+1.43%)
May 18, 2018	97.60	98.79	97.56	98.28	993,822	+0.82(+0.84%)
May 17, 2018	97.06	97.76	96.70	97.46	645,425	+0.27(+0.28%)
May 16, 2018	95.96	97.67	95.80	97.19	660,655	+1.40(+1.46%)
May 15, 2018	97.29	97.56	95.36	95.80	745,256	-1.67(-1.71%)
May 14, 2018	97.22	97.91	96.67	97.46	856,536	+0.47(+0.48%)
May 11, 2018	97.23	98.19	96.77	97.00	841,221	-0.05(-0.05%)
May 10, 2018	95.94	97.20	95.83	97.04	738,159	+1.36(+1.42%)
May 09, 2018	95.37	95.93	94.29	95.68	734,406	+0.64(+0.67%)
May 08, 2018	95.28	95.72	94.66	95.04	799,445	-0.14(-0.14%)
May 07, 2018	95.44	96.19	94.81	95.18	493,166	-0.07(-0.08%)
May 04, 2018	93.61	96.45	93.61	95.25	859,585	+1.36(+1.45%)
May 03, 2018	93.25	94.54	92.25	93.89	680,114	+0.06(+0.07%)
May 02, 2018	94.91	95.18	93.64	93.82	815,969	-1.19(-1.25%)
May 01, 2018	94.23	95.13	93.68	95.01	1,089,112	+0.59(+0.63%)
Apr 30, 2018	94.67	96.26	94.39	94.42	715,340	-0.04(-0.04%)
Apr 27, 2018	95.72	96.16	94.28	94.45	1,180,491	-1.23(-1.28%)
Apr 26, 2018	98.03	98.03	95.54	95.68	729,021	-0.41(-0.43%)
Apr 25, 2018	93.87	97.80	91.59	96.09	1,462,321	+1.14(+1.20%)
Apr 24, 2018	96.59	96.59	93.48	94.95	842,629	-1.45(-1.50%)
Apr 23, 2018	96.62	97.12	96.17	96.40	560,570	-0.10(-0.10%)
Apr 20, 2018	97.32	97.39	95.77	96.50	703,940	-0.51(-0.53%)
Apr 19, 2018	97.54	97.93	96.63	97.01	799,127	-0.46(-0.47%)
Apr 18, 2018	97.29	98.13	96.82	97.47	1,169,530	+0.47(+0.48%)
Apr 17, 2018	96.36	97.11	95.82	97.00	988,636	+1.53(+1.60%)
Apr 16, 2018	95.07	95.87	94.70	95.47	634,827	+1.06(+1.13%)
Apr 13, 2018	95.46	95.53	93.93	94.41	544,806	-0.62(-0.65%)
Apr 12, 2018	95.13	95.55	94.74	95.03	590,323	+0.18(+0.19%)
Apr 11, 2018	94.99	95.70	94.52	94.85	508,201	-0.95(-1.00%)
Apr 10, 2018	94.93	96.56	94.72	95.81	679,527	+2.21(+2.36%)
Apr 09, 2018	93.66	94.75	93.25	93.60	613,338	+0.63(+0.68%)
Apr 06, 2018	94.97	95.48	92.28	92.97	1,069,587	-2.59(-2.71%)
Apr 05, 2018	96.12	96.32	94.91	95.55	810,873	-0.13(-0.13%)
Apr 04, 2018	92.93	95.87	92.48	95.68	1,213,060	+1.49(+1.58%)
Apr 03, 2018	93.78	94.80	93.36	94.19	963,936	+0.62(+0.66%)
Apr 02, 2018	95.59	95.91	92.59	93.57	658,053	-2.14(-2.24%)
Mar 29, 2018		95.72	95.72	95.72	0	+1.98(+2.11%)
Mar 28, 2018	94.21	95.07	92.38	93.73	963,474	-0.36(-0.38%)
Mar 27, 2018	95.79	95.99	93.61	94.09	999,682	-1.18(-1.24%)
Mar 26, 2018	93.74	95.92	93.74	95.27	901,837	+2.43(+2.62%)
Mar 23, 2018	95.37	95.81	92.80	92.84	1,096,202	-2.58(-2.70%)
Mar 22, 2018	98.12	98.62	95.30	95.42	1,217,294	-3.80(-3.83%)
Mar 21, 2018	98.86	100.41	98.86	99.22	868,857	-0.56(-0.56%)
Mar 20, 2018	99.02	100.25	98.84	99.78	1,297,894	-0.05(-0.05%)
Mar 19, 2018	100.28	100.81	99.46	99.83	1,158,189	-0.73(-0.73%)
Mar 16, 2018	101.70	101.70	99.59	100.56	1,755,581	-2.27(-2.21%)
Mar 15, 2018	103.65	103.65	102.27	102.83	650,112	-0.61(-0.59%)
Mar 14, 2018	104.81	104.94	103.00	103.44	619,732	-0.97(-0.93%)
Mar 13, 2018	105.19	105.83	104.23	104.42	614,743	-0.55(-0.52%)
Mar 12, 2018	105.65	105.91	104.82	104.97	563,252	-0.73(-0.69%)
Mar 09, 2018	104.50	105.96	103.50	105.70	682,323	+1.65(+1.58%)
Mar 08, 2018	104.42	105.28	103.39	104.05	575,793	-0.26(-0.25%)
Mar 07, 2018		104.69		104.31	777,469	+1.14(+1.11%)
Mar 06, 2018	103.36	103.62	101.34	103.17	1,449,630	+0.16(+0.16%)
Mar 05, 2018	102.63	103.37	101.82	103.00	858,998	-0.33(-0.32%)
Mar 02, 2018	103.42	103.98	102.31	103.34	741,877	-0.70(-0.67%)

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.