Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.41	96.43	94.50	94.63	1,170,467	-1.68(-1.74%)
May 30, 2018	96.16	96.64	95.63	96.31	595,544	+0.64(+0.67%)
May 29, 2018	96.89	97.07	95.02	95.67	520,333	-2.07(-2.12%)
May 25, 2018		97.74	97.74	97.74	0	-0.45(-0.46%)
May 24, 2018	97.72	98.43	97.67	98.19	556,466	+0.57(+0.58%)
May 23, 2018	98.74	99.10	96.44	97.62	799,806	-1.68(-1.69%)
May 22, 2018	99.68	100.48	99.27	99.30	791,593	-0.41(-0.41%)
May 21, 2018	98.67	99.79	98.66	99.71	690,638	+1.41(+1.43%)
May 18, 2018	97.61	98.80	97.58	98.30	993,657	+0.82(+0.84%)
May 17, 2018	97.07	97.78	96.71	97.48	645,317	+0.27(+0.28%)
May 16, 2018	95.98	97.69	95.81	97.21	660,545	+1.40(+1.46%)
May 15, 2018	97.31	97.58	95.37	95.81	745,133	-1.67(-1.71%)
May 14, 2018	97.24	97.92	96.69	97.48	856,394	+0.47(+0.48%)
May 11, 2018	97.25	98.21	96.79	97.01	841,081	-0.04(-0.05%)
May 10, 2018	95.96	97.22	95.85	97.06	738,036	+1.36(+1.42%)
May 09, 2018	95.39	95.95	94.31	95.70	734,284	+0.64(+0.67%)
May 08, 2018	95.30	95.73	94.68	95.06	799,312	-0.14(-0.14%)
May 07, 2018	95.45	96.21	94.82	95.19	493,084	-0.07(-0.08%)
May 04, 2018	93.62	96.46	93.62	95.26	859,443	+1.36(+1.45%)
May 03, 2018	93.26	94.55	92.26	93.90	680,001	+0.06(+0.07%)
May 02, 2018	94.93	95.19	93.65	93.84	815,834	-1.19(-1.25%)
May 01, 2018	94.25	95.15	93.70	95.03	1,088,931	+0.59(+0.63%)
Apr 30, 2018	94.69	96.27	94.41	94.43	715,222	-0.04(-0.04%)
Apr 27, 2018	95.74	96.17	94.30	94.47	1,180,295	-1.23(-1.28%)
Apr 26, 2018	98.05	98.05	95.55	95.70	728,900	-0.41(-0.43%)
Apr 25, 2018	93.88	97.81	91.61	96.11	1,462,078	+1.14(+1.20%)
Apr 24, 2018	96.61	96.61	93.50	94.97	842,489	-1.45(-1.50%)
Apr 23, 2018	96.63	97.14	96.18	96.42	560,477	-0.10(-0.10%)
Apr 20, 2018	97.34	97.41	95.79	96.52	703,823	-0.51(-0.53%)
Apr 19, 2018	97.56	97.95	96.64	97.03	798,995	-0.46(-0.47%)
Apr 18, 2018	97.31	98.15	96.84	97.49	1,169,335	+0.47(+0.48%)
Apr 17, 2018	96.38	97.13	95.84	97.02	988,472	+1.53(+1.60%)
Apr 16, 2018	95.08	95.89	94.71	95.49	634,721	+1.06(+1.13%)
Apr 13, 2018	95.48	95.55	93.95	94.43	544,715	-0.62(-0.65%)
Apr 12, 2018	95.15	95.57	94.76	95.05	590,225	+0.18(+0.19%)
Apr 11, 2018	95.00	95.71	94.53	94.87	508,116	-0.95(-1.00%)
Apr 10, 2018	94.95	96.57	94.74	95.82	679,414	+2.21(+2.36%)
Apr 09, 2018	93.68	94.77	93.26	93.61	613,237	+0.63(+0.68%)
Apr 06, 2018	94.98	95.50	92.30	92.98	1,069,409	-2.59(-2.71%)
Apr 05, 2018	96.14	96.34	94.93	95.57	810,738	-0.13(-0.13%)
Apr 04, 2018	92.95	95.89	92.50	95.70	1,212,859	+1.49(+1.58%)
Apr 03, 2018	93.79	94.81	93.37	94.21	963,776	+0.62(+0.66%)
Apr 02, 2018	95.61	95.92	92.61	93.59	657,943	-2.14(-2.24%)
Mar 29, 2018		95.73	95.73	95.73	0	+1.98(+2.11%)
Mar 28, 2018	94.23	95.08	92.40	93.75	963,314	-0.36(-0.38%)
Mar 27, 2018	95.80	96.00	93.62	94.11	999,516	-1.18(-1.24%)
Mar 26, 2018	93.76	95.94	93.76	95.29	901,688	+2.43(+2.62%)
Mar 23, 2018	95.39	95.83	92.81	92.86	1,096,019	-2.58(-2.70%)
Mar 22, 2018	98.14	98.63	95.32	95.43	1,217,092	-3.80(-3.83%)
Mar 21, 2018	98.88	100.43	98.88	99.24	868,712	-0.56(-0.56%)
Mar 20, 2018	99.04	100.26	98.86	99.80	1,297,679	-0.05(-0.05%)
Mar 19, 2018	100.30	100.82	99.48	99.85	1,157,997	-0.73(-0.73%)
Mar 16, 2018	101.72	101.72	99.61	100.58	1,755,289	-2.27(-2.21%)
Mar 15, 2018	103.67	103.67	102.28	102.85	650,004	-0.61(-0.59%)
Mar 14, 2018	104.82	104.96	103.01	103.46	619,629	-0.97(-0.93%)
Mar 13, 2018	105.21	105.85	104.25	104.44	614,641	-0.55(-0.52%)
Mar 12, 2018	105.67	105.92	104.84	104.98	563,158	-0.73(-0.69%)
Mar 09, 2018	104.52	105.98	103.52	105.72	682,210	+1.65(+1.58%)
Mar 08, 2018	104.44	105.30	103.41	104.07	575,697	-0.26(-0.25%)
Mar 07, 2018		104.71		104.33	777,340	+1.14(+1.11%)
Mar 06, 2018	103.37	103.64	101.35	103.18	1,449,389	+0.16(+0.16%)
Mar 05, 2018	102.64	103.39	101.84	103.02	858,855	-0.33(-0.32%)
Mar 02, 2018	103.43	104.00	102.33	103.35	741,754	-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.