Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	110.26	111.40	107.01	107.11	429,123	-2.48(-2.26%)
May 30, 2018	109.49	111.07	108.68	109.59	487,268	+1.05(+0.97%)
May 29, 2018	107.30	109.64	107.25	108.54	423,591	+1.05(+0.98%)
May 25, 2018		107.49	107.49	107.49	0	-0.86(-0.79%)
May 24, 2018	107.92	108.80	106.96	108.35	336,544	+0.53(+0.49%)
May 23, 2018	105.82	108.06	105.25	107.82	393,966	+1.38(+1.30%)
May 22, 2018	106.78	108.11	106.11	106.44	582,290	+0.38(+0.36%)
May 21, 2018	106.82	108.63	104.87	106.06	356,364	+0.67(+0.63%)
May 18, 2018	109.59	109.63	104.34	105.39	744,127	-5.67(-5.10%)
May 17, 2018	111.11	112.78	109.87	111.06	316,628	-0.10(-0.09%)
May 16, 2018	109.25	112.64	109.25	111.16	445,215	+2.10(+1.92%)
May 15, 2018	109.63	110.35	104.92	109.06	396,188	-0.57(-0.52%)
May 14, 2018	109.59	112.78	109.49	109.63	401,228	+1.19(+1.10%)
May 11, 2018	110.11	110.11	107.58	108.44	272,271	-1.57(-1.43%)
May 10, 2018	108.63	110.64	107.92	110.02	520,502	+1.95(+1.81%)
May 09, 2018	105.54	108.25	105.25	108.06	401,708	+2.48(+2.35%)
May 08, 2018	105.06	106.01	104.25	105.58	340,353	+1.53(+1.47%)
May 07, 2018	104.25	105.25	103.92	104.06	359,304	+0.14(+0.14%)
May 04, 2018	101.34	105.06	100.34	103.92	656,081	+2.14(+2.11%)
May 03, 2018	100.96	102.39	98.91	101.77	556,972	-0.29(-0.28%)
May 02, 2018	100.53	103.01	100.20	102.06	493,054	+1.52(+1.52%)
May 01, 2018	97.58	100.82	96.34	100.53	489,978	+2.95(+3.03%)
Apr 30, 2018	99.58	100.72	97.44	97.58	538,908	-1.72(-1.73%)
Apr 27, 2018	102.82	103.53	98.39	99.29	655,409	-2.81(-2.75%)
Apr 26, 2018	100.20	102.68	99.06	102.11	787,770	+3.43(+3.48%)
Apr 25, 2018	101.01	101.39	94.44	98.68	1,099,170	+0.57(+0.58%)
Apr 24, 2018	102.20	103.15	97.72	98.10	865,838	-2.91(-2.88%)
Apr 23, 2018	101.15	103.25	100.34	101.01	641,754	+0.24(+0.24%)
Apr 20, 2018	100.25	102.52	99.72	100.77	1,193,094	+0.09(+0.09%)
Apr 19, 2018	110.35	111.35	100.25	100.68	1,511,620	-10.43(-9.39%)
Apr 18, 2018	115.92	116.11	110.18	111.11	1,032,707	-5.38(-4.62%)
Apr 17, 2018	113.64	117.00	113.40	116.50	481,349	+4.00(+3.56%)
Apr 16, 2018	112.44	113.25	110.94	112.49	359,292	+1.00(+0.90%)
Apr 13, 2018	113.16	113.16	110.83	111.49	488,172	-0.48(-0.43%)
Apr 12, 2018	111.73	112.54	111.02	111.97	497,576	+1.43(+1.29%)
Apr 11, 2018	110.02	112.25	109.78	110.54	435,376	-0.33(-0.30%)
Apr 10, 2018	108.68	112.25	107.68	110.87	507,980	+4.48(+4.21%)
Apr 09, 2018	106.63	110.21	106.06	106.39	542,391	+1.19(+1.13%)
Apr 06, 2018	106.54	108.01	104.49	105.20	551,553	-2.95(-2.73%)
Apr 05, 2018	107.68	109.30	106.69	108.16	677,569	+1.14(+1.07%)
Apr 04, 2018	103.53	107.35	102.44	107.01	571,075	-0.14(-0.13%)
Apr 03, 2018	106.68	107.39	104.39	107.16	657,044	+1.67(+1.58%)
Apr 02, 2018	109.68	110.54	104.39	105.49	543,893	-4.72(-4.28%)
Mar 29, 2018		110.21	110.21	110.21	0	+4.10(+3.86%)
Mar 28, 2018	109.35	109.35	104.54	106.11	719,771	-3.33(-3.05%)
Mar 27, 2018	116.83	116.83	108.35	109.44	677,923	-6.62(-5.71%)
Mar 26, 2018	112.68	116.26	111.54	116.07	591,373	+5.67(+5.14%)
Mar 23, 2018	116.07	116.07	110.30	110.40	557,662	-6.10(-5.24%)
Mar 22, 2018	118.50	119.83	116.35	116.50	635,133	-3.05(-2.55%)
Mar 21, 2018	118.07	121.19	117.35	119.54	451,641	+1.48(+1.25%)
Mar 20, 2018	117.83	118.88	117.07	118.07	278,278	+0.62(+0.53%)
Mar 19, 2018	116.73	117.88	113.68	117.45	644,805	-0.29(-0.24%)
Mar 16, 2018	117.40	118.73	116.73	117.73	684,041	+0.29(+0.24%)
Mar 15, 2018	118.21	118.31	116.36	117.45	368,494	+0.00(+0.00%)
Mar 14, 2018	118.11	118.88	116.40	117.45	317,361	-0.05(-0.04%)
Mar 13, 2018	120.31	120.78	116.97	117.50	531,834	-1.76(-1.48%)
Mar 12, 2018	119.64	122.24	117.50	119.26	403,816	+0.29(+0.24%)
Mar 09, 2018	116.50	119.02	116.16	118.97	616,769	+3.62(+3.14%)
Mar 08, 2018	114.45	115.73	113.59	115.35	396,011	+1.57(+1.38%)
Mar 07, 2018		114.88	111.40	113.78	591,203	+0.48(+0.42%)
Mar 06, 2018	109.78	113.40	109.78	113.30	606,324	+4.19(+3.84%)
Mar 05, 2018	108.25	109.88	106.54	109.11	402,201	+0.09(+0.09%)
Mar 02, 2018	106.25	109.30	104.63	109.02	513,026	+1.76(+1.64%)

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.