Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	88.97	89.21	88.22	88.28	2,560,231	-1.05(-1.17%)
May 30, 2018	89.53	90.01	88.36	89.33	1,740,372	+0.30(+0.34%)
May 29, 2018	89.23	90.15	88.26	89.02	2,048,228	-0.83(-0.93%)
May 25, 2018		89.85	89.85	89.85	0	+0.71(+0.79%)
May 24, 2018	89.68	89.95	88.70	89.15	2,029,549	-0.43(-0.48%)
May 23, 2018	88.93	89.59	88.48	89.58	1,697,058	+0.02(+0.02%)
May 22, 2018	88.99	90.68	88.77	89.56	1,731,134	+1.07(+1.20%)
May 21, 2018	89.21	89.85	87.91	88.49	2,253,506	+0.61(+0.69%)
May 18, 2018	87.72	88.50	87.31	87.88	2,318,441	-1.09(-1.22%)
May 17, 2018	87.82	89.32	87.71	88.97	1,953,978	+0.78(+0.88%)
May 16, 2018	87.82	88.23	87.38	88.20	1,643,918	+0.85(+0.97%)
May 15, 2018	87.72	87.74	86.67	87.35	2,869,166	-1.01(-1.14%)
May 14, 2018	87.54	89.41	87.13	88.36	1,881,479	+1.79(+2.07%)
May 11, 2018	86.45	87.21	86.17	86.56	2,077,162	-0.05(-0.06%)
May 10, 2018	85.58	86.71	85.48	86.62	2,157,712	+1.36(+1.59%)
May 09, 2018	86.30	86.54	84.32	85.26	2,567,511	-0.95(-1.11%)
May 08, 2018	85.14	86.37	85.04	86.22	2,612,807	+1.14(+1.34%)
May 07, 2018	85.90	86.06	82.51	85.07	4,056,376	-0.77(-0.89%)
May 04, 2018	80.16	85.91	78.52	85.84	5,302,761	+3.52(+4.28%)
May 03, 2018	80.75	82.97	79.89	82.32	3,751,157	+0.79(+0.97%)
May 02, 2018	83.07	83.65	80.90	81.52	3,243,213	+0.41(+0.51%)
May 01, 2018	77.44	81.23	77.41	81.11	4,293,582	+3.69(+4.77%)
Apr 30, 2018	77.70	78.93	76.85	77.42	2,527,543	-0.29(-0.37%)
Apr 27, 2018	79.21	79.44	77.58	77.70	1,586,142	-1.18(-1.49%)
Apr 26, 2018	79.33	80.00	78.45	78.88	2,513,203	+0.53(+0.67%)
Apr 25, 2018	78.43	79.18	77.02	78.35	2,848,304	+0.04(+0.05%)
Apr 24, 2018	78.94	80.00	77.51	78.32	2,944,922	-0.78(-0.98%)
Apr 23, 2018	81.65	81.90	78.94	79.09	3,065,863	-2.27(-2.79%)
Apr 20, 2018	83.32	83.61	80.65	81.36	5,691,468	-2.41(-2.88%)
Apr 19, 2018	86.75	86.77	83.64	83.77	3,618,083	-4.53(-5.13%)
Apr 18, 2018	88.53	88.99	87.38	88.30	1,491,053	-0.44(-0.49%)
Apr 17, 2018	87.75	89.11	87.34	88.74	1,499,899	+1.53(+1.76%)
Apr 16, 2018	88.21	88.78	86.80	87.21	2,059,370	-0.66(-0.75%)
Apr 13, 2018	89.79	90.11	87.58	87.87	1,385,290	-1.28(-1.44%)
Apr 12, 2018	88.19	89.40	87.90	89.15	1,994,310	+1.37(+1.57%)
Apr 11, 2018	87.05	88.29	86.65	87.78	1,351,542	+0.32(+0.37%)
Apr 10, 2018	87.56	88.12	86.13	87.46	1,642,208	+1.78(+2.07%)
Apr 09, 2018	86.13	88.12	85.64	85.68	1,720,613	+0.41(+0.48%)
Apr 06, 2018	87.14	87.95	84.97	85.27	1,992,943	-2.89(-3.28%)
Apr 05, 2018	89.14	89.98	87.52	88.16	1,311,962	-0.74(-0.83%)
Apr 04, 2018	85.32	89.12	85.30	88.90	2,541,276	+1.78(+2.05%)
Apr 03, 2018	86.57	87.57	85.62	87.12	2,361,072	+0.98(+1.14%)
Apr 02, 2018	89.12	89.12	85.38	86.13	2,202,342	-3.33(-3.72%)
Mar 29, 2018		89.46	89.46	89.46	0	+1.24(+1.41%)
Mar 28, 2018	89.99	91.63	87.79	88.22	2,284,107	-2.36(-2.61%)
Mar 27, 2018	94.14	94.17	89.99	90.59	1,672,158	-3.04(-3.25%)
Mar 26, 2018	92.83	93.69	91.33	93.63	2,320,679	+3.14(+3.47%)
Mar 23, 2018	93.98	94.18	90.45	90.49	2,767,158	-3.42(-3.64%)
Mar 22, 2018	95.36	96.88	93.87	93.91	1,908,505	-2.88(-2.98%)
Mar 21, 2018	97.26	98.44	96.13	96.79	1,813,618	-0.54(-0.55%)
Mar 20, 2018	97.40	97.56	96.09	97.32	1,600,977	-0.23(-0.24%)
Mar 19, 2018	98.45	99.03	95.93	97.56	2,149,429	-1.16(-1.18%)
Mar 16, 2018	99.45	99.86	98.59	98.72	2,418,788	-0.59(-0.59%)
Mar 15, 2018	99.81	100.08	98.60	99.31	1,379,488	-0.58(-0.58%)
Mar 14, 2018	100.12	100.12	98.52	99.89	1,882,836	-0.05(-0.05%)
Mar 13, 2018	102.97	103.33	99.39	99.94	2,975,531	-2.82(-2.74%)
Mar 12, 2018	102.19	103.49	101.55	102.76	3,085,972	+1.43(+1.41%)
Mar 09, 2018	100.14	101.77	99.83	101.33	2,168,146	+1.89(+1.90%)
Mar 08, 2018	99.89	99.89	98.30	99.44	1,487,367	-0.09(-0.09%)
Mar 07, 2018			98.73	99.53	1,497,233	-0.28(-0.28%)
Mar 06, 2018	99.94	100.03	98.40	99.81	2,160,511	+0.33(+0.33%)
Mar 05, 2018	97.46	99.55	96.64	99.47	2,788,775	+2.09(+2.14%)
Mar 02, 2018	94.34	97.90	94.23	97.39	2,104,685	+2.28(+2.39%)

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.