Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.35	93.48	91.96	93.15	283,569	-0.31(-0.33%)
May 30, 2018	92.63	94.31	92.32	93.46	271,317	+0.99(+1.07%)
May 29, 2018	92.27	92.89	91.79	92.47	372,286	-0.54(-0.58%)
May 25, 2018		93.01	93.01	93.01	0	-0.22(-0.24%)
May 24, 2018	92.09	93.56	92.02	93.23	265,551	+0.71(+0.76%)
May 23, 2018	92.45	93.17	92.07	92.52	338,002	+0.08(+0.08%)
May 22, 2018	93.87	94.24	91.71	92.45	490,883	-1.17(-1.25%)
May 21, 2018	92.92	94.15	92.63	93.62	141,197	+1.22(+1.32%)
May 18, 2018	93.64	93.64	91.69	92.40	162,423	-1.06(-1.13%)
May 17, 2018	93.22	95.36	92.54	93.46	353,063	+0.10(+0.11%)
May 16, 2018	92.06	94.21	92.06	93.35	211,105	+1.46(+1.59%)
May 15, 2018	91.53	92.48	91.18	91.89	190,935	-0.20(-0.22%)
May 14, 2018	91.68	92.52	91.54	92.09	151,733	+0.40(+0.44%)
May 11, 2018	91.78	92.17	91.11	91.69	195,472	+0.18(+0.20%)
May 10, 2018	91.86	91.86	90.42	91.51	169,270	+0.09(+0.09%)
May 09, 2018	91.74	91.74	89.78	91.43	200,395	+0.13(+0.15%)
May 08, 2018	91.47	93.01	91.15	91.29	194,991	-0.13(-0.15%)
May 07, 2018	91.01	91.74	90.27	91.43	201,475	+0.47(+0.51%)
May 04, 2018	90.21	92.35	89.93	90.96	275,760	+0.66(+0.73%)
May 03, 2018	91.61	91.89	90.04	90.31	306,867	-1.46(-1.59%)
May 02, 2018	93.00	93.00	90.89	91.77	623,862	-1.55(-1.66%)
May 01, 2018	90.53	93.81	89.99	93.32	372,506	+2.24(+2.46%)
Apr 30, 2018	91.69	92.46	90.73	91.08	352,241	-0.69(-0.76%)
Apr 27, 2018	92.43	93.17	91.02	91.77	475,571	-0.35(-0.38%)
Apr 26, 2018	92.97	94.41	90.46	92.12	548,860	-0.42(-0.45%)
Apr 25, 2018	94.06	95.69	91.69	92.54	860,362	-2.03(-2.15%)
Apr 24, 2018	96.03	96.20	93.66	94.57	452,773	-0.77(-0.81%)
Apr 23, 2018	94.54	96.22	93.94	95.34	400,505	+0.91(+0.97%)
Apr 20, 2018	96.40	96.40	93.75	94.43	328,929	-1.97(-2.04%)
Apr 19, 2018	97.93	97.93	95.58	96.40	248,247	-1.58(-1.61%)
Apr 18, 2018	98.21	99.14	97.70	97.97	324,431	+0.34(+0.35%)
Apr 17, 2018	98.39	98.42	96.89	97.63	219,186	-0.66(-0.67%)
Apr 16, 2018	97.91	99.13	97.59	98.29	303,567	+0.99(+1.02%)
Apr 13, 2018	98.13	98.13	96.49	97.30	175,729	-0.33(-0.34%)
Apr 12, 2018	96.03	97.97	94.89	97.63	282,996	+1.69(+1.76%)
Apr 11, 2018	97.17	97.66	95.18	95.94	289,876	-1.62(-1.67%)
Apr 10, 2018	96.57	98.44	95.42	97.56	392,730	+1.84(+1.93%)
Apr 09, 2018	96.58	96.87	95.57	95.72	220,886	-0.23(-0.24%)
Apr 06, 2018	97.18	98.43	94.84	95.95	268,612	-1.82(-1.87%)
Apr 05, 2018	95.78	98.14	94.66	97.77	342,185	+2.62(+2.76%)
Apr 04, 2018	91.28	95.46	90.73	95.15	444,445	+2.61(+2.82%)
Apr 03, 2018	92.36	94.06	92.23	92.54	500,046	+0.76(+0.83%)
Apr 02, 2018	95.30	95.77	90.89	91.78	432,895	-3.72(-3.90%)
Mar 29, 2018		95.50	95.50	95.50	0	+1.33(+1.41%)
Mar 28, 2018	94.20	95.14	92.96	94.17	543,597	+0.21(+0.22%)
Mar 27, 2018	96.60	96.68	93.64	93.96	303,520	-2.43(-2.52%)
Mar 26, 2018	96.40	96.71	94.86	96.40	336,931	+1.11(+1.17%)
Mar 23, 2018	95.85	97.01	95.03	95.28	206,806	-0.05(-0.05%)
Mar 22, 2018	96.48	97.32	95.20	95.33	290,216	-1.73(-1.78%)
Mar 21, 2018	96.88	98.87	96.88	97.06	198,923	+0.01(+0.01%)
Mar 20, 2018	94.75	97.75	94.39	97.05	372,760	-2.56(-2.57%)
Mar 19, 2018	100.89	101.22	98.27	99.61	236,283	-1.28(-1.27%)
Mar 16, 2018	100.06	101.94	99.48	100.89	353,302	+0.87(+0.87%)
Mar 15, 2018	101.95	102.31	99.53	100.02	187,735	-1.61(-1.58%)
Mar 14, 2018		103.20	101.20	101.62	196,283	+0.53(+0.53%)
Mar 13, 2018	102.33	103.19	100.58	101.09	183,678	-0.73(-0.72%)
Mar 12, 2018	101.66	103.62	101.14	101.82	247,916	+0.18(+0.18%)
Mar 09, 2018	100.01	102.21	98.81	101.64	210,535	+2.77(+2.80%)
Mar 08, 2018	100.41	100.71	98.59	98.88	255,402	-1.14(-1.14%)
Mar 07, 2018		100.53	98.51	100.02	226,768	-0.59(-0.58%)
Mar 06, 2018	98.63	101.08	97.56	100.60	274,029	+1.97(+2.00%)
Mar 05, 2018	97.34	99.23	96.60	98.63	257,009	+0.82(+0.84%)
Mar 02, 2018	97.20	98.23	95.01	97.81	382,045	-0.28(-0.29%)

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.