Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.26	96.62	95.34	95.98	9,968,869	-0.49(-0.51%)
May 30, 2018	96.97	97.02	95.93	96.47	7,478,848	+0.28(+0.29%)
May 29, 2018	97.02	98.08	95.89	96.19	11,678,533	-2.42(-2.46%)
May 25, 2018		98.61	98.61	98.61	0	+0.09(+0.09%)
May 24, 2018	99.20	99.25	97.66	98.53	7,745,416	-0.75(-0.76%)
May 23, 2018	99.58	99.71	98.49	99.28	8,339,304	-1.14(-1.13%)
May 22, 2018	100.73	101.79	100.34	100.42	7,225,195	+0.01(+0.01%)
May 21, 2018	100.56	101.00	99.97	100.41	6,061,345	+0.13(+0.13%)
May 18, 2018	100.68	101.11	99.92	100.28	5,624,795	-0.40(-0.39%)
May 17, 2018	101.54	101.78	100.44	100.68	7,586,236	-0.68(-0.67%)
May 16, 2018	99.63	101.35	99.53	101.35	8,404,941	+2.05(+2.06%)
May 15, 2018	98.84	99.69	98.52	99.31	5,967,533	+0.46(+0.47%)
May 14, 2018	98.84	99.86	98.40	98.84	10,251,650	+0.36(+0.36%)
May 11, 2018	98.31	98.62	97.71	98.49	7,291,967	+0.38(+0.38%)
May 10, 2018	96.89	98.49	96.78	98.11	9,249,688	+1.65(+1.71%)
May 09, 2018	98.66	98.68	95.81	96.46	19,011,114	-1.76(-1.79%)
May 08, 2018	97.65	99.04	97.30	98.22	14,707,259	-0.67(-0.67%)
May 07, 2018	98.76	99.08	98.15	98.88	10,538,496	+1.28(+1.31%)
May 04, 2018	95.24	97.79	95.12	97.60	10,343,222	+2.31(+2.42%)
May 03, 2018	95.63	95.77	94.25	95.29	10,829,876	-0.83(-0.86%)
May 02, 2018	96.65	97.19	95.77	96.12	9,623,981	-0.42(-0.44%)
May 01, 2018	96.66	97.16	95.46	96.55	6,959,557	-0.26(-0.27%)
Apr 30, 2018	96.89	97.81	96.61	96.81	8,869,779	+1.06(+1.11%)
Apr 27, 2018	96.28	96.48	95.47	95.75	8,330,423	-0.59(-0.61%)
Apr 26, 2018	97.68	97.82	96.24	96.33	8,328,087	-1.26(-1.30%)
Apr 25, 2018	96.01	97.93	95.57	97.60	9,303,945	+1.63(+1.70%)
Apr 24, 2018	97.05	97.31	95.39	95.97	6,806,530	-0.67(-0.69%)
Apr 23, 2018	97.02	97.18	96.04	96.63	6,103,885	-0.09(-0.09%)
Apr 20, 2018	97.63	97.84	96.40	96.72	6,629,641	-0.63(-0.64%)
Apr 19, 2018	97.45	98.01	96.70	97.35	7,050,781	-0.31(-0.32%)
Apr 18, 2018	99.07	99.10	97.65	97.66	6,033,820	-0.93(-0.94%)
Apr 17, 2018	97.65	98.99	97.21	98.58	9,925,737	+1.86(+1.93%)
Apr 16, 2018	97.16	97.45	96.23	96.72	10,703,599	-0.11(-0.11%)
Apr 13, 2018	97.45	97.96	96.64	96.83	6,554,714	-0.04(-0.04%)
Apr 12, 2018	97.86	97.95	96.18	96.87	7,604,217	-0.40(-0.41%)
Apr 11, 2018	97.24	98.08	96.89	97.26	6,534,286	-0.55(-0.56%)
Apr 10, 2018	97.38	97.96	96.80	97.81	8,627,200	+1.61(+1.67%)
Apr 09, 2018	97.16	97.95	96.08	96.20	7,351,619	-0.63(-0.65%)
Apr 06, 2018	98.06	98.60	95.96	96.83	7,422,975	-1.70(-1.72%)
Apr 05, 2018	97.80	98.79	97.44	98.53	6,850,628	+1.12(+1.15%)
Apr 04, 2018	94.97	97.60	94.34	97.41	9,077,700	+1.48(+1.54%)
Apr 03, 2018	95.33	96.00	94.27	95.93	8,791,345	+0.73(+0.77%)
Apr 02, 2018	96.66	97.44	94.35	95.20	8,501,635	-1.72(-1.77%)
Mar 29, 2018		96.91	96.91	96.91	0	+1.83(+1.93%)
Mar 28, 2018	96.01	96.57	94.70	95.08	9,430,694	-0.79(-0.83%)
Mar 27, 2018	97.34	97.63	95.42	95.87	7,451,198	-1.24(-1.28%)
Mar 26, 2018	96.35	97.24	95.60	97.12	7,605,922	+2.04(+2.14%)
Mar 23, 2018	97.31	97.56	94.99	95.08	7,778,132	-1.99(-2.05%)
Mar 22, 2018	97.73	98.07	96.89	97.07	9,235,419	-1.18(-1.20%)
Mar 21, 2018	97.94	99.33	97.86	98.25	6,358,305	+0.45(+0.46%)
Mar 20, 2018	97.98	98.56	97.21	97.79	8,633,416	-0.13(-0.13%)
Mar 19, 2018	99.19	99.34	97.45	97.92	6,764,782	-1.34(-1.35%)
Mar 16, 2018	99.92	100.61	99.23	99.26	10,848,839	-0.36(-0.36%)
Mar 15, 2018	100.35	100.62	99.62	99.62	5,362,647	-0.64(-0.64%)
Mar 14, 2018	100.86	100.98	99.96	100.25	6,462,715	+0.17(+0.16%)
Mar 13, 2018	102.11	102.11	99.79	100.09	6,961,003	-1.39(-1.37%)
Mar 12, 2018	101.04	102.22	101.04	101.48	6,720,704	+0.42(+0.42%)
Mar 09, 2018	100.76	101.07	100.00	101.05	5,822,826	+0.67(+0.67%)
Mar 08, 2018	100.34	100.91	99.84	100.38	6,864,949	+0.42(+0.42%)
Mar 07, 2018			99.16	99.95	6,253,496	-1.30(-1.29%)
Mar 06, 2018	100.35	101.27	99.88	101.26	6,438,915	+1.48(+1.48%)
Mar 05, 2018	99.10	100.32	98.82	99.78	5,944,513	+0.41(+0.41%)
Mar 02, 2018	98.42	99.55	97.88	99.37	8,120,483	+0.41(+0.41%)

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.