Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	95.69	97.41	93.53	93.57	768,596	-0.88(-0.93%)
May 30, 2018	93.51	95.08	93.28	94.45	381,700	+1.81(+1.95%)
May 29, 2018	91.92	93.38	91.87	92.64	425,763	-0.26(-0.28%)
May 25, 2018		92.90	92.90	92.90	0	-1.13(-1.20%)
May 24, 2018	93.47	94.44	93.29	94.03	535,456	+0.03(+0.03%)
May 23, 2018	93.77	94.25	92.78	94.00	409,329	-0.78(-0.82%)
May 22, 2018	94.89	96.38	94.61	94.78	321,140	+0.38(+0.40%)
May 21, 2018	96.45	96.45	94.03	94.40	356,173	-1.75(-1.82%)
May 18, 2018	95.25	96.18	95.06	96.15	579,442	+0.75(+0.79%)
May 17, 2018	93.69	95.54	92.85	95.40	812,924	+1.75(+1.87%)
May 16, 2018	92.70	94.18	92.70	93.65	665,020	+1.00(+1.08%)
May 15, 2018	91.12	93.00	90.61	92.65	482,250	+0.81(+0.88%)
May 14, 2018	92.06	92.44	91.49	91.84	416,781	-0.06(-0.07%)
May 11, 2018	92.47	92.95	91.84	91.90	239,719	-0.18(-0.20%)
May 10, 2018	91.29	92.97	91.05	92.08	504,524	+1.04(+1.14%)
May 09, 2018	92.06	92.41	90.90	91.04	349,419	-0.70(-0.76%)
May 08, 2018	91.06	92.12	91.06	91.74	582,789	+0.27(+0.30%)
May 07, 2018	90.40	91.79	90.16	91.47	428,658	+1.60(+1.78%)
May 04, 2018	88.30	90.60	87.83	89.87	526,402	+1.36(+1.54%)
May 03, 2018	87.44	89.06	87.19	88.51	581,972	+1.21(+1.39%)
May 02, 2018	87.93	88.93	87.09	87.30	513,919	-0.09(-0.10%)
May 01, 2018	87.18	87.52	85.07	87.39	1,073,670	-0.53(-0.60%)
Apr 30, 2018	89.65	89.95	87.27	87.92	594,143	-1.16(-1.30%)
Apr 27, 2018	92.81	93.00	88.78	89.08	821,287	-3.95(-4.25%)
Apr 26, 2018	92.50	93.73	91.14	93.03	985,886	+4.23(+4.76%)
Apr 25, 2018	87.23	89.69	86.67	88.80	555,379	+1.10(+1.25%)
Apr 24, 2018	89.26	90.20	86.65	87.70	693,191	-0.64(-0.72%)
Apr 23, 2018	89.32	89.38	87.73	88.34	286,822	-1.32(-1.47%)
Apr 20, 2018	90.50	90.61	88.65	89.66	428,719	-0.57(-0.63%)
Apr 19, 2018	89.22	90.48	88.17	90.23	488,118	+0.81(+0.91%)
Apr 18, 2018	89.55	90.64	89.29	89.42	586,195	+0.76(+0.86%)
Apr 17, 2018	88.28	89.09	87.91	88.66	537,045	+1.13(+1.29%)
Apr 16, 2018	87.29	87.83	86.32	87.53	276,713	+0.91(+1.05%)
Apr 13, 2018	87.76	88.22	85.89	86.62	292,888	-0.25(-0.29%)
Apr 12, 2018	85.57	87.19	84.94	86.87	513,412	+2.15(+2.54%)
Apr 11, 2018	86.15	86.28	84.33	84.72	375,222	-1.73(-2.00%)
Apr 10, 2018	85.59	86.94	84.92	86.45	424,960	+2.91(+3.48%)
Apr 09, 2018	83.68	85.09	83.20	83.54	446,360	+0.51(+0.61%)
Apr 06, 2018	85.73	86.35	82.40	83.03	564,064	-3.54(-4.09%)
Apr 05, 2018	85.33	87.23	85.25	86.57	307,823	+2.04(+2.41%)
Apr 04, 2018	83.44	84.68	82.76	84.53	450,789	-0.48(-0.56%)
Apr 03, 2018	84.00	85.49	84.00	85.01	423,627	+1.67(+2.00%)
Apr 02, 2018	85.00	86.11	82.95	83.34	396,523	-2.40(-2.80%)
Mar 29, 2018		85.74	85.74	85.74	0	+2.61(+3.14%)
Mar 28, 2018	84.15	84.31	82.71	83.13	619,916	-1.13(-1.34%)
Mar 27, 2018	85.53	85.53	83.82	84.26	604,518	-0.64(-0.75%)
Mar 26, 2018	84.25	85.18	83.00	84.90	690,183	+2.31(+2.80%)
Mar 23, 2018	84.01	84.86	82.59	82.59	705,159	-1.10(-1.31%)
Mar 22, 2018	88.44	88.52	83.61	83.69	1,009,400	-5.92(-6.61%)
Mar 21, 2018	88.00	90.46	87.92	89.61	359,231	+2.06(+2.35%)
Mar 20, 2018	88.93	89.09	87.23	87.55	735,217	-1.34(-1.51%)
Mar 19, 2018	90.55	90.55	88.16	88.89	326,079	-1.87(-2.06%)
Mar 16, 2018	90.16	92.36	88.89	90.76	795,300	+0.88(+0.98%)
Mar 15, 2018	91.07	91.35	89.79	89.88	486,893	-1.28(-1.40%)
Mar 14, 2018	94.35	94.35	90.95	91.16	578,900	-2.13(-2.28%)
Mar 13, 2018	94.08	95.08	93.24	93.29	558,047	-0.57(-0.61%)
Mar 12, 2018	92.66	94.15	92.66	93.86	467,092	+1.24(+1.34%)
Mar 09, 2018	93.06	93.50	91.78	92.62	483,806	+0.56(+0.61%)
Mar 08, 2018	94.37	94.54	91.09	92.06	495,530	-2.25(-2.39%)
Mar 07, 2018		94.87	91.92	94.31	750,211	+1.48(+1.59%)
Mar 06, 2018	93.50	93.86	92.19	92.83	581,523	-0.33(-0.35%)
Mar 05, 2018	92.02	93.85	91.99	93.16	356,442	+0.35(+0.38%)
Mar 02, 2018	92.96	93.40	91.03	92.81	590,248	-0.81(-0.87%)

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.