Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	111.08	111.10	109.99	110.12	675,002	-1.11(-1.00%)
May 30, 2018	110.62	111.41	110.43	111.23	550,997	+1.49(+1.36%)
May 29, 2018	110.40	110.91	109.10	109.74	743,814	-1.41(-1.27%)
May 25, 2018		111.15	111.15	111.15	0	-0.32(-0.29%)
May 24, 2018	111.49	111.63	110.24	111.47	553,437	-0.06(-0.05%)
May 23, 2018	110.50	111.53	110.00	111.53	728,014	+0.47(+0.42%)
May 22, 2018	111.93	111.97	110.93	111.06	2,383,912	-0.44(-0.39%)
May 21, 2018	111.36	111.88	111.11	111.50	624,839	+1.09(+0.99%)
May 18, 2018	110.48	110.74	110.16	110.41	437,836	-0.18(-0.16%)
May 17, 2018	110.75	111.14	110.08	110.59	607,159	-0.28(-0.25%)
May 16, 2018	110.59	111.11	110.41	110.87	984,726	+0.46(+0.42%)
May 15, 2018	110.62	110.62	109.92	110.41	4,503,784	-0.71(-0.64%)
May 14, 2018	111.51	111.73	110.91	111.12	574,022	+0.02(+0.02%)
May 11, 2018	111.11	111.42	110.74	111.10	533,062	+0.08(+0.07%)
May 10, 2018	110.72	111.23	110.35	111.02	1,101,348	+0.76(+0.69%)
May 09, 2018	109.15	110.38	108.84	110.26	615,195	+1.43(+1.31%)
May 08, 2018	108.34	108.96	108.12	108.83	577,996	+0.46(+0.42%)
May 07, 2018	108.02	108.76	107.82	108.37	781,500	+0.86(+0.80%)
May 04, 2018	105.91	107.82	105.32	107.51	607,394	+1.12(+1.05%)
May 03, 2018	105.88	106.75	104.40	106.39	1,214,376	+0.23(+0.22%)
May 02, 2018	107.04	107.31	105.98	106.16	619,006	-0.95(-0.89%)
May 01, 2018	106.44	107.11	105.66	107.11	868,908	+0.66(+0.62%)
Apr 30, 2018	107.68	108.00	106.45	106.45	491,083	-0.79(-0.74%)
Apr 27, 2018	108.14	108.26	106.72	107.24	550,766	+0.06(+0.06%)
Apr 26, 2018	106.34	107.59	105.96	107.18	469,226	+1.70(+1.61%)
Apr 25, 2018	105.63	105.77	103.94	105.48	610,380	+0.16(+0.15%)
Apr 24, 2018	107.93	108.26	104.46	105.32	967,200	-1.94(-1.81%)
Apr 23, 2018	107.91	108.20	106.70	107.26	511,498	-0.29(-0.27%)
Apr 20, 2018	108.18	108.37	107.01	107.55	594,487	-0.71(-0.66%)
Apr 19, 2018	108.29	108.47	107.71	108.26	557,736	-0.21(-0.19%)
Apr 18, 2018	108.65	108.90	108.03	108.47	1,242,874	+0.25(+0.23%)
Apr 17, 2018	107.56	108.52	107.24	108.22	5,679,832	+1.77(+1.66%)
Apr 16, 2018	106.72	106.88	105.99	106.45	462,147	+0.73(+0.69%)
Apr 13, 2018	107.55	107.58	105.18	105.72	825,282	-1.06(-0.99%)
Apr 12, 2018	105.98	107.22	105.58	106.78	806,441	+1.66(+1.58%)
Apr 11, 2018	105.15	106.11	104.93	105.12	582,848	-0.76(-0.72%)
Apr 10, 2018	105.24	106.23	104.77	105.88	1,005,609	+2.33(+2.25%)
Apr 09, 2018	103.76	105.46	103.41	103.55	776,111	+0.43(+0.42%)
Apr 06, 2018	104.98	105.60	102.30	103.12	1,610,063	-2.77(-2.62%)
Apr 05, 2018	105.88	106.45	105.32	105.89	1,173,370	+0.90(+0.86%)
Apr 04, 2018	101.70	105.27	101.33	104.99	1,255,634	+1.20(+1.16%)
Apr 03, 2018	103.17	104.05	102.27	103.79	4,003,377	+1.21(+1.18%)
Apr 02, 2018	104.69	105.24	101.26	102.58	2,400,606	-3.34(-3.15%)
Mar 29, 2018		105.92	105.92	105.92	0	+1.70(+1.63%)
Mar 28, 2018	104.88	105.49	103.49	104.22	1,267,935	-0.64(-0.61%)
Mar 27, 2018	108.36	108.69	104.02	104.86	1,838,719	-2.88(-2.67%)
Mar 26, 2018	106.30	107.82	105.23	107.74	2,333,877	+3.54(+3.40%)
Mar 23, 2018	107.10	107.34	104.17	104.20	2,312,281	-2.68(-2.51%)
Mar 22, 2018	109.50	109.50	106.75	106.88	913,457	-3.89(-3.51%)
Mar 21, 2018	111.32	112.13	110.77	110.77	521,125	-0.39(-0.35%)
Mar 20, 2018	110.60	111.57	110.60	111.16	498,869	+0.84(+0.76%)
Mar 19, 2018	111.30	111.30	109.40	110.32	790,597	-1.27(-1.14%)
Mar 16, 2018	111.71	112.03	111.59	111.59	619,601	+0.13(+0.12%)
Mar 15, 2018	111.61	112.08	111.03	111.46	475,752	+0.10(+0.09%)
Mar 14, 2018	112.51	112.52	110.95	111.36	729,207	-0.60(-0.54%)
Mar 13, 2018	113.48	113.58	111.64	111.96	1,301,550	-0.85(-0.75%)
Mar 12, 2018	113.28	113.35	112.61	112.81	1,527,280	-0.07(-0.06%)
Mar 09, 2018	111.52	112.93	111.31	112.88	705,807	+2.17(+1.96%)
Mar 08, 2018	110.72	110.81	109.88	110.71	519,299	+0.48(+0.44%)
Mar 07, 2018		110.49		110.23	720,149	+0.26(+0.24%)
Mar 06, 2018	110.23	110.25	109.24	109.97	463,502	+0.32(+0.29%)
Mar 05, 2018	107.79	109.97	107.35	109.65	504,680	+1.29(+1.19%)
Mar 02, 2018	106.73	108.64	106.10	108.36	956,577	+0.35(+0.32%)

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.