Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	89.52	89.56	87.04	87.24	1,994,718	-2.11(-2.36%)
May 30, 2018	89.21	89.78	88.85	89.35	1,413,912	+0.82(+0.92%)
May 29, 2018	88.75	89.60	87.79	88.53	1,350,781	-0.97(-1.08%)
May 25, 2018		89.50	89.50	89.50	0	-0.26(-0.29%)
May 24, 2018	89.93	90.81	89.61	89.76	1,784,289	-0.19(-0.21%)
May 23, 2018	90.00	90.10	89.37	89.95	1,423,047	-0.63(-0.69%)
May 22, 2018	91.41	91.75	90.54	90.57	1,176,571	-0.70(-0.76%)
May 21, 2018	90.43	91.72	90.39	91.27	1,421,643	+1.67(+1.87%)
May 18, 2018	89.59	89.89	89.38	89.60	1,459,203	-0.06(-0.07%)
May 17, 2018	88.30	90.16	88.30	89.66	1,703,740	+1.46(+1.66%)
May 16, 2018	88.63	89.31	88.05	88.19	1,512,280	-0.38(-0.43%)
May 15, 2018	88.56	89.10	88.25	88.57	1,407,946	-0.28(-0.31%)
May 14, 2018	88.70	89.48	88.66	88.85	1,137,241	+0.34(+0.38%)
May 11, 2018	88.57	89.20	87.94	88.51	1,324,080	+0.09(+0.10%)
May 10, 2018	88.49	89.24	88.20	88.42	1,344,243	+0.17(+0.19%)
May 09, 2018	88.07	88.52	87.64	88.25	1,749,499	+0.48(+0.54%)
May 08, 2018	86.95	88.07	86.72	87.77	1,666,977	+0.69(+0.79%)
May 07, 2018	86.70	87.46	86.47	87.09	1,822,836	+0.72(+0.83%)
May 04, 2018	85.06	86.97	84.75	86.37	1,365,132	+0.70(+0.81%)
May 03, 2018	84.71	86.02	83.80	85.67	2,326,813	+0.75(+0.88%)
May 02, 2018	85.63	86.20	84.79	84.92	2,363,422	-0.71(-0.83%)
May 01, 2018	83.27	85.71	83.22	85.63	2,831,605	+2.03(+2.43%)
Apr 30, 2018	85.87	86.20	83.37	83.60	2,390,499	-2.21(-2.58%)
Apr 27, 2018	84.53	85.95	83.72	85.81	2,342,632	+1.10(+1.29%)
Apr 26, 2018	85.02	85.34	82.97	84.72	3,908,063	-0.15(-0.18%)
Apr 25, 2018	83.97	85.10	81.86	84.86	4,293,560	+4.75(+5.93%)
Apr 24, 2018	83.34	83.95	79.35	80.11	3,886,426	-2.86(-3.45%)
Apr 23, 2018	83.32	84.17	82.86	82.97	1,955,097	-0.30(-0.36%)
Apr 20, 2018	83.93	84.35	82.35	83.27	2,976,075	-0.93(-1.10%)
Apr 19, 2018	86.04	86.13	83.31	84.20	2,362,490	-1.86(-2.17%)
Apr 18, 2018	86.31	86.85	85.94	86.06	1,019,246	+0.30(+0.35%)
Apr 17, 2018	85.20	86.10	85.07	85.76	1,420,584	+1.07(+1.26%)
Apr 16, 2018	84.67	84.93	84.02	84.70	1,024,783	+0.86(+1.02%)
Apr 13, 2018	84.65	85.00	83.41	83.84	944,420	-0.17(-0.20%)
Apr 12, 2018	83.79	84.47	83.77	84.01	1,001,913	+0.71(+0.85%)
Apr 11, 2018	83.32	83.72	82.91	83.30	744,372	-0.83(-0.98%)
Apr 10, 2018	83.43	84.80	83.17	84.13	1,141,198	+1.65(+2.01%)
Apr 09, 2018	83.40	83.83	82.31	82.47	1,606,796	-0.43(-0.52%)
Apr 06, 2018	84.58	85.14	81.95	82.90	1,855,405	-2.67(-3.12%)
Apr 05, 2018	86.13	86.20	85.01	85.57	1,503,992	+0.83(+0.98%)
Apr 04, 2018	82.10	84.89	81.86	84.75	1,401,135	+0.56(+0.66%)
Apr 03, 2018	83.21	84.23	82.52	84.19	1,142,351	+1.33(+1.60%)
Apr 02, 2018	84.85	85.38	81.65	82.86	1,521,964	-2.35(-2.76%)
Mar 29, 2018		85.21	85.21	85.21	0	+1.55(+1.86%)
Mar 28, 2018	84.80	85.35	83.31	83.66	1,411,297	-1.05(-1.24%)
Mar 27, 2018	86.28	86.51	84.26	84.71	1,289,698	-1.17(-1.36%)
Mar 26, 2018	84.75	85.98	84.05	85.87	1,527,948	+2.30(+2.75%)
Mar 23, 2018	86.06	86.37	83.32	83.57	1,564,466	-2.21(-2.58%)
Mar 22, 2018	87.68	87.68	85.55	85.78	1,279,426	-2.90(-3.27%)
Mar 21, 2018	88.84	89.78	88.54	88.68	1,364,524	+0.03(+0.03%)
Mar 20, 2018	88.48	89.71	88.33	88.65	1,129,288	+0.44(+0.50%)
Mar 19, 2018	88.97	89.09	87.33	88.21	948,079	-0.96(-1.07%)
Mar 16, 2018	89.84	89.89	88.65	89.17	2,329,198	-0.74(-0.82%)
Mar 15, 2018	88.19	90.01	87.81	89.91	2,359,880	+1.89(+2.15%)
Mar 14, 2018	88.56	88.88	87.53	88.01	1,411,656	+0.08(+0.09%)
Mar 13, 2018	88.22	89.04	87.51	87.93	1,412,475	+0.16(+0.18%)
Mar 12, 2018	89.34	89.65	87.61	87.77	1,380,109	-1.54(-1.73%)
Mar 09, 2018	87.95	89.33	87.57	89.32	2,024,985	+2.14(+2.46%)
Mar 08, 2018	86.90	87.35	86.28	87.18	1,958,790	+0.25(+0.29%)
Mar 07, 2018		87.20	85.47	86.93	1,999,247	+0.24(+0.28%)
Mar 06, 2018	86.47	87.60	85.65	86.69	1,977,469	+0.77(+0.89%)
Mar 05, 2018	85.52	86.33	84.75	85.92	3,564,594	-0.07(-0.08%)
Mar 02, 2018	84.80	86.27	83.76	85.99	2,868,164	+0.42(+0.49%)

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.