Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	109.14	110.09	108.73	109.38	43,372	+0.48(+0.44%)
May 30, 2018	106.23	108.90	106.23	108.90	15,497	+2.67(+2.52%)
May 29, 2018	105.28	108.05	105.28	106.23	37,935	-0.47(-0.45%)
May 25, 2018		106.70	106.70	106.70	0	-2.38(-2.18%)
May 24, 2018	110.21	110.21	108.84	109.08	23,256	-1.49(-1.34%)
May 23, 2018	110.45	111.10	109.44	110.56	44,698	-0.64(-0.57%)
May 22, 2018	113.30	113.30	111.09	111.20	42,364	-1.28(-1.14%)
May 21, 2018	112.42	113.30	112.35	112.48	18,351	+0.29(+0.26%)
May 18, 2018	113.36	113.36	111.78	112.19	12,503	-0.64(-0.57%)
May 17, 2018	111.96	113.29	111.96	112.83	38,034	+1.51(+1.36%)
May 16, 2018	111.03	111.78	111.03	111.32	11,423	+0.29(+0.26%)
May 15, 2018	110.86	111.84	110.62	111.03	15,686	-0.41(-0.37%)
May 14, 2018	109.81	111.50	109.40	111.44	36,525	+2.03(+1.86%)
May 11, 2018	109.23	110.10	108.41	109.40	33,822	+0.35(+0.32%)
May 10, 2018	107.25	109.58	106.79	109.05	31,847	+2.56(+2.40%)
May 09, 2018	105.80	107.83	105.56	106.50	40,013	+0.81(+0.77%)
May 08, 2018	106.03	106.03	103.65	105.68	32,003	-0.12(-0.11%)
May 07, 2018	104.34	106.61	104.34	105.80	33,297	+1.92(+1.85%)
May 04, 2018	102.95	103.88	102.43	103.88	31,812	+0.76(+0.73%)
May 03, 2018	104.64	104.64	102.97	103.12	19,856	-1.28(-1.23%)
May 02, 2018	104.81	105.45	104.11	104.40	34,244	-0.76(-0.72%)
May 01, 2018	104.11	105.16	103.76	105.16	19,380	+0.64(+0.61%)
Apr 30, 2018	104.58	105.54	103.95	104.52	25,139	+0.35(+0.34%)
Apr 27, 2018	103.70	104.34	102.95	104.17	25,178	+0.47(+0.45%)
Apr 26, 2018	103.88	104.58	103.18	103.70	29,740	+0.29(+0.28%)
Apr 25, 2018	102.89	103.59	101.67	103.42	24,599	+0.52(+0.51%)
Apr 24, 2018	104.52	106.20	102.54	102.89	122,424	-0.99(-0.95%)
Apr 23, 2018	101.15	104.11	101.15	103.88	41,800	+2.67(+2.64%)
Apr 20, 2018	101.73	101.90	99.69	101.21	26,365	-0.35(-0.34%)
Apr 19, 2018	102.31	103.94	101.24	101.55	26,998	-0.76(-0.74%)
Apr 18, 2018	102.72	104.29	102.25	102.31	28,279	-0.06(-0.06%)
Apr 17, 2018	100.10	104.46	99.17	102.37	43,244	+3.49(+3.53%)
Apr 16, 2018	94.75	99.17	94.75	98.88	39,167	+4.19(+4.42%)
Apr 13, 2018	95.57	96.01	94.35	94.69	28,306	-0.41(-0.43%)
Apr 12, 2018	97.08	97.92	94.81	95.10	30,035	-1.86(-1.92%)
Apr 11, 2018	95.74	97.42	95.39	96.96	31,571	+1.10(+1.15%)
Apr 10, 2018	95.16	96.38	94.17	95.86	59,381	+1.74(+1.85%)
Apr 09, 2018	94.75	95.68	93.24	94.11	70,914	+0.06(+0.06%)
Apr 06, 2018	95.57	96.50	93.07	94.06	48,840	-1.86(-1.94%)
Apr 05, 2018	92.72	96.61	92.72	95.92	43,319	+3.20(+3.45%)
Apr 04, 2018	91.27	93.47	90.86	92.72	25,425	-0.06(-0.06%)
Apr 03, 2018	92.49	93.36	90.34	92.78	29,824	+0.64(+0.69%)
Apr 02, 2018	92.95	94.69	91.50	92.14	28,387	-0.70(-0.75%)
Mar 29, 2018		92.83	92.83	92.83	0	+1.28(+1.40%)
Mar 28, 2018	90.51	92.60	89.81	91.56	48,165	+0.29(+0.32%)
Mar 27, 2018	92.08	92.54	89.17	91.27	57,707	-0.58(-0.63%)
Mar 26, 2018	92.43	92.72	90.34	91.85	51,479	+0.00(+0.00%)
Mar 23, 2018	93.82	93.82	91.56	91.85	53,424	-1.10(-1.19%)
Mar 22, 2018	94.35	94.58	92.14	92.95	54,819	-1.98(-2.08%)
Mar 21, 2018	93.18	95.16	93.01	94.93	45,742	+1.63(+1.74%)
Mar 20, 2018	95.10	95.10	92.58	93.30	45,430	-1.86(-1.95%)
Mar 19, 2018	97.43	97.43	93.14	95.16	64,623	-2.27(-2.33%)
Mar 16, 2018	95.57	98.12	95.57	97.43	49,195	+2.33(+2.45%)
Mar 15, 2018	100.92	101.38	90.51	95.10	110,630	-5.87(-5.81%)
Mar 14, 2018	102.78	102.78	100.38	100.97	23,866	-1.80(-1.75%)
Mar 13, 2018	102.95	102.95	101.67	102.78	21,653	+0.47(+0.45%)
Mar 12, 2018	100.80	102.48	100.59	102.31	29,536	+1.98(+1.97%)
Mar 09, 2018	100.10	101.03	99.69	100.33	21,274	+1.05(+1.05%)
Mar 08, 2018	101.03	101.03	98.47	99.29	22,519	-0.87(-0.87%)
Mar 07, 2018		101.38	99.52	100.16	29,516	-1.45(-1.43%)
Mar 06, 2018	101.21	101.90	100.33	101.61	28,709	+1.57(+1.57%)
Mar 05, 2018	100.04	100.86	99.44	100.04	57,551	+0.17(+0.17%)
Mar 02, 2018	100.33	100.62	98.24	99.87	72,024	-1.34(-1.32%)

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.