Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.01	85.75	83.42	85.07	2,484,044	+0.23(+0.27%)
May 30, 2018	85.81	86.38	84.44	84.84	1,861,577	-1.88(-2.17%)
May 29, 2018	86.78	88.24	85.30	86.72	3,039,284	+1.08(+1.26%)
May 25, 2018		85.64	85.64	85.64	0	-0.23(-0.27%)
May 24, 2018	85.81	88.43	85.35	85.87	2,195,201	+0.17(+0.20%)
May 23, 2018	89.91	89.96	85.70	85.70	5,060,479	-2.22(-2.52%)
May 22, 2018	86.38	88.37	85.92	87.92	2,664,293	+0.40(+0.46%)
May 21, 2018	86.95	88.71	85.81	87.52	2,679,744	-1.48(-1.66%)
May 18, 2018	88.63	89.45	87.80	89.00	2,055,925	+1.31(+1.49%)
May 17, 2018	87.57	89.00	85.70	87.69	2,640,755	+1.08(+1.25%)
May 16, 2018	88.09	88.14	85.98	86.61	1,906,178	-1.71(-1.93%)
May 15, 2018	87.57	89.68	87.40	88.31	3,188,578	+2.85(+3.33%)
May 14, 2018	85.35	85.92	83.88	85.47	2,905,943	-0.46(-0.53%)
May 11, 2018	86.09	87.06	85.35	85.92	2,636,943	+0.23(+0.27%)
May 10, 2018	87.52	87.74	85.49	85.70	2,995,888	-2.62(-2.96%)
May 09, 2018	90.76	91.84	88.20	88.31	2,268,792	-3.13(-3.42%)
May 08, 2018	91.73	93.32	90.76	91.44	2,581,308	+0.34(+0.37%)
May 07, 2018	92.18	92.30	90.13	91.10	2,391,909	-2.28(-2.44%)
May 04, 2018	100.21	100.49	92.64	93.38	3,733,099	-5.58(-5.64%)
May 03, 2018	100.32	103.68	97.85	98.95	4,448,496	+0.11(+0.12%)
May 02, 2018	96.68	99.18	95.77	98.84	2,857,610	+1.59(+1.64%)
May 01, 2018	101.29	102.08	97.10	97.25	2,529,405	-3.24(-3.23%)
Apr 30, 2018	97.76	101.34	95.94	100.49	2,549,559	+2.11(+2.14%)
Apr 27, 2018	94.40	100.15	94.29	98.39	3,329,947	-0.28(-0.29%)
Apr 26, 2018	101.17	102.25	97.53	98.67	3,210,680	-6.37(-6.07%)
Apr 25, 2018	105.10	109.54	103.85	105.04	4,287,581	-0.40(-0.38%)
Apr 24, 2018	97.87	107.52	97.36	105.44	4,477,002	+6.20(+6.25%)
Apr 23, 2018	97.13	100.83	95.94	99.24	2,362,981	+0.97(+0.98%)
Apr 20, 2018	94.71	99.41	94.52	98.27	2,945,364	+4.44(+4.73%)
Apr 19, 2018	92.81	94.94	92.24	93.83	2,707,875	+2.28(+2.49%)
Apr 18, 2018	91.90	93.32	90.54	91.56	2,019,629	-0.51(-0.56%)
Apr 17, 2018	95.43	95.94	91.33	92.07	2,674,537	-6.26(-6.37%)
Apr 16, 2018	98.61	100.38	97.20	98.33	2,224,411	-2.16(-2.15%)
Apr 13, 2018	97.59	101.86	97.13	100.49	3,352,080	+1.31(+1.32%)
Apr 12, 2018	100.78	101.00	97.99	99.18	2,760,355	-3.41(-3.33%)
Apr 11, 2018	102.74	103.00	99.47	102.60	2,851,899	+1.37(+1.35%)
Apr 10, 2018	103.05	105.33	99.89	101.23	4,105,677	-6.94(-6.42%)
Apr 09, 2018	107.38	108.57	101.43	108.17	3,668,754	-2.16(-1.96%)
Apr 06, 2018	105.90	111.78	103.00	110.33	4,585,470	+7.62(+7.42%)
Apr 05, 2018	101.29	104.92	100.78	102.71	2,926,556	-1.59(-1.53%)
Apr 04, 2018	115.91	116.25	103.34	104.30	4,571,849	-5.18(-4.73%)
Apr 03, 2018	110.28	115.63	108.04	109.48	4,580,590	-3.53(-3.12%)
Apr 02, 2018	106.41	116.42	105.04	113.01	5,207,986	+8.71(+8.35%)
Mar 29, 2018		104.30	104.30	104.30	0	-5.86(-5.32%)
Mar 28, 2018	108.29	112.70	105.16	110.17	6,167,176	+3.59(+3.36%)
Mar 27, 2018	95.03	109.03	94.97	106.58	4,581,048	+9.45(+9.72%)
Mar 26, 2018	102.82	108.06	96.74	97.13	4,630,579	-12.18(-11.14%)
Mar 23, 2018	101.52	109.48	100.32	109.31	4,533,161	+8.02(+7.92%)
Mar 22, 2018	97.99	101.57	96.22	101.29	4,800,545	+6.94(+7.36%)
Mar 21, 2018	93.83	95.48	91.22	94.35	2,536,282	+20.94(+28.53%)
Mar 20, 2018	73.94	74.70	72.82	73.41	2,867,076	-0.54(-0.73%)
Mar 19, 2018	71.53	75.84	71.53	73.94	5,249,524	+4.39(+6.31%)
Mar 16, 2018	68.71	69.69	68.17	69.56	2,062,437	+0.49(+0.71%)
Mar 15, 2018	68.57	69.73	67.77	69.06	2,672,064	+0.27(+0.39%)
Mar 14, 2018	67.63	69.42	67.50	68.80	3,745,235	+0.13(+0.20%)
Mar 13, 2018	65.26	69.23	64.72	68.66	4,677,962	+2.42(+3.65%)
Mar 12, 2018	66.51	66.96	65.53	66.24	2,687,576	-0.98(-1.46%)
Mar 09, 2018	69.73	70.05	67.18	67.23	2,650,254	-4.03(-5.65%)
Mar 08, 2018	71.57	72.35	71.03	71.26	2,397,009	-1.12(-1.55%)
Mar 07, 2018		74.93	72.16	72.38	3,400,319	-0.54(-0.74%)
Mar 06, 2018	72.82	74.30	72.12	72.91	3,230,646	-0.98(-1.33%)
Mar 05, 2018	77.39	78.25	73.18	73.90	3,274,111	-2.42(-3.17%)
Mar 02, 2018	81.15	82.04	75.91	76.31	4,855,078	-2.06(-2.63%)

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.