Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	121.49	123.29	120.42	121.10	1,224,451	-0.04(-0.03%)
May 30, 2018	120.97	122.22	120.25	121.14	1,072,027	+0.53(+0.44%)
May 29, 2018	119.56	122.71	119.50	120.61	1,299,962	-0.11(-0.09%)
May 25, 2018		120.72	120.72	120.72	0	-0.54(-0.45%)
May 24, 2018	121.89	123.00	120.06	121.26	774,655	-1.31(-1.07%)
May 23, 2018	120.03	122.67	119.29	122.57	1,155,258	+1.30(+1.07%)
May 22, 2018	122.75	123.30	121.21	121.27	767,316	-1.27(-1.03%)
May 21, 2018	122.76	123.18	122.03	122.54	1,327,921	+0.32(+0.26%)
May 18, 2018	119.23	122.43	119.00	122.22	1,755,272	+2.99(+2.51%)
May 17, 2018	120.71	121.22	118.66	119.23	1,142,858	-2.06(-1.70%)
May 16, 2018	120.61	122.35	120.29	121.29	1,180,302	+0.83(+0.69%)
May 15, 2018	118.90	120.61	118.76	120.46	1,270,055	+0.47(+0.39%)
May 14, 2018	120.99	121.01	119.60	119.99	952,909	-0.50(-0.42%)
May 11, 2018	119.27	120.98	118.76	120.49	1,231,778	+1.59(+1.34%)
May 10, 2018	120.51	120.65	118.71	118.90	1,279,376	-1.30(-1.08%)
May 09, 2018	119.88	120.71	117.99	120.19	1,411,423	+0.31(+0.26%)
May 08, 2018	117.05	120.78	116.47	119.88	2,165,785	+3.12(+2.67%)
May 07, 2018	116.26	117.85	115.47	116.76	1,467,088	+0.69(+0.60%)
May 04, 2018	114.79	117.51	113.34	116.07	2,088,565	+0.47(+0.41%)
May 03, 2018	113.41	117.17	109.68	115.60	4,798,041	+8.08(+7.51%)
May 02, 2018	107.70	109.36	106.42	107.52	1,683,093	+1.79(+1.69%)
May 01, 2018	105.85	105.97	102.33	105.73	1,648,635	+0.08(+0.07%)
Apr 30, 2018	106.43	108.65	105.63	105.66	1,347,331	-0.67(-0.63%)
Apr 27, 2018	105.00	106.50	104.36	106.33	1,847,970	+1.40(+1.33%)
Apr 26, 2018	106.82	106.82	104.36	104.93	1,649,262	-1.13(-1.07%)
Apr 25, 2018	105.14	106.33	103.76	106.06	1,186,323	+0.72(+0.68%)
Apr 24, 2018	108.47	109.11	104.06	105.34	1,064,296	-2.31(-2.14%)
Apr 23, 2018	107.71	108.50	107.07	107.65	841,154	+0.05(+0.04%)
Apr 20, 2018	109.61	109.86	107.10	107.60	1,174,989	-1.49(-1.37%)
Apr 19, 2018	112.06	112.38	108.69	109.10	1,415,106	-2.89(-2.58%)
Apr 18, 2018	111.40	112.44	110.92	111.98	2,223,129	+0.58(+0.52%)
Apr 17, 2018	109.15	111.89	108.08	111.41	2,013,814	+2.87(+2.64%)
Apr 16, 2018	107.78	109.23	106.60	108.54	1,256,703	+1.83(+1.71%)
Apr 13, 2018	108.77	109.46	106.02	106.72	1,554,903	-1.97(-1.81%)
Apr 12, 2018	109.13	109.47	108.36	108.68	935,657	-0.10(-0.10%)
Apr 11, 2018	108.80	109.27	108.10	108.79	930,122	-1.04(-0.95%)
Apr 10, 2018	108.06	110.14	107.64	109.83	1,205,612	+3.02(+2.83%)
Apr 09, 2018	107.58	108.61	106.22	106.81	1,848,235	-0.62(-0.57%)
Apr 06, 2018	109.78	109.78	106.72	107.42	1,490,035	-3.24(-2.93%)
Apr 05, 2018	108.68	111.04	108.37	110.67	1,660,162	+2.44(+2.26%)
Apr 04, 2018	104.56	108.33	104.07	108.23	990,652	+1.61(+1.51%)
Apr 03, 2018	106.22	107.06	105.15	106.62	1,523,040	+0.45(+0.42%)
Apr 02, 2018	107.68	108.21	104.02	106.17	1,940,825	-1.83(-1.69%)
Mar 29, 2018		108.00	108.00	108.00	0	+2.72(+2.58%)
Mar 28, 2018	108.25	108.41	104.27	105.29	1,742,923	-3.25(-2.99%)
Mar 27, 2018	110.39	110.92	107.90	108.53	1,499,605	-1.86(-1.69%)
Mar 26, 2018	111.51	111.69	108.68	110.39	1,710,429	+1.04(+0.95%)
Mar 23, 2018	108.10	111.04	107.82	109.35	1,785,107	+1.89(+1.76%)
Mar 22, 2018	107.75	109.32	107.39	107.46	1,410,543	-1.14(-1.05%)
Mar 21, 2018	108.36	110.03	107.69	108.61	1,102,982	+0.63(+0.59%)
Mar 20, 2018	108.90	109.73	106.86	107.97	1,179,720	-0.72(-0.66%)
Mar 19, 2018	110.11	110.23	107.45	108.69	1,470,986	-2.10(-1.90%)
Mar 16, 2018	109.92	111.87	109.38	110.79	1,978,298	-0.76(-0.68%)
Mar 15, 2018	114.01	114.38	111.28	111.55	1,067,219	-2.37(-2.08%)
Mar 14, 2018	115.41	115.41	112.68	113.92	939,881	-1.17(-1.02%)
Mar 13, 2018	115.21	116.78	114.86	115.10	1,118,627	+0.64(+0.56%)
Mar 12, 2018	115.02	115.11	113.59	114.45	782,419	-0.20(-0.17%)
Mar 09, 2018	113.66	114.96	113.34	114.65	1,001,944	+1.91(+1.70%)
Mar 08, 2018	112.85	114.65	111.06	112.74	1,790,301	+0.08(+0.08%)
Mar 07, 2018		113.05		112.66	942,172	-0.30(-0.27%)
Mar 06, 2018	111.95	113.85	111.42	112.96	1,221,512	+1.59(+1.43%)
Mar 05, 2018	111.28	112.10	109.34	111.37	1,650,135	-0.01(-0.01%)
Mar 02, 2018	109.76	111.97	108.05	111.38	1,910,115	+0.63(+0.57%)

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.