Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.51	95.75	92.79	93.01	7,099,879	-0.78(-0.83%)
May 30, 2018	92.62	94.41	92.13	93.78	3,904,047	+2.10(+2.29%)
May 29, 2018	90.78	93.21	90.71	91.68	3,942,529	+0.57(+0.62%)
May 25, 2018		91.11	91.11	91.11	0	-2.42(-2.58%)
May 24, 2018	92.16	94.34	91.75	93.53	4,115,633	+0.64(+0.69%)
May 23, 2018	91.53	93.40	90.96	92.89	4,425,068	+0.69(+0.75%)
May 22, 2018	93.51	94.14	91.83	92.20	4,239,095	-1.47(-1.56%)
May 21, 2018	93.26	93.91	92.26	93.67	3,899,649	+1.15(+1.24%)
May 18, 2018	92.13	92.76	91.34	92.52	5,090,587	+0.65(+0.71%)
May 17, 2018	89.37	92.89	89.27	91.86	7,673,309	+3.62(+4.10%)
May 16, 2018	88.20	88.45	87.38	88.24	3,504,366	-0.08(-0.10%)
May 15, 2018	88.32	88.73	87.50	88.33	4,646,754	+0.02(+0.03%)
May 14, 2018	87.79	88.56	87.63	88.30	5,164,609	+0.95(+1.08%)
May 11, 2018	87.38	87.75	86.99	87.36	3,639,113	+0.11(+0.12%)
May 10, 2018	88.05	88.40	86.86	87.25	6,611,511	-0.25(-0.29%)
May 09, 2018	86.84	88.28	86.51	87.50	5,458,325	+1.24(+1.44%)
May 08, 2018	86.16	86.31	84.62	86.26	8,007,149	-0.37(-0.42%)
May 07, 2018	87.00	88.01	86.38	86.63	4,527,931	+0.21(+0.25%)
May 04, 2018	86.12	86.82	85.30	86.41	3,835,415	+0.02(+0.02%)
May 03, 2018	85.18	86.80	84.56	86.40	4,692,864	+0.85(+1.00%)
May 02, 2018	84.25	86.48	84.25	85.55	7,449,671	+1.17(+1.38%)
May 01, 2018	84.03	84.64	82.89	84.38	4,829,778	-0.16(-0.19%)
Apr 30, 2018	83.89	86.36	83.72	84.54	7,436,918	+0.88(+1.05%)
Apr 27, 2018	85.06	85.58	83.31	83.66	3,488,689	-1.34(-1.58%)
Apr 26, 2018	83.67	85.22	81.51	85.00	6,445,674	+2.18(+2.63%)
Apr 25, 2018	82.14	83.23	80.99	82.82	4,985,526	+0.30(+0.36%)
Apr 24, 2018	83.34	84.55	82.05	82.53	4,303,570	-0.74(-0.89%)
Apr 23, 2018	82.88	83.27	81.91	83.27	2,837,973	+0.54(+0.65%)
Apr 20, 2018	82.19	82.77	81.83	82.73	3,667,652	+0.27(+0.32%)
Apr 19, 2018	81.96	82.76	81.03	82.46	4,251,610	+0.50(+0.61%)
Apr 18, 2018	81.74	82.94	81.32	81.96	5,123,764	+0.65(+0.80%)
Apr 17, 2018	80.50	81.50	79.32	81.31	4,814,524	+0.91(+1.14%)
Apr 16, 2018	77.93	81.05	77.83	80.39	7,710,513	+2.79(+3.59%)
Apr 13, 2018	77.24	77.91	76.56	77.60	3,465,625	+0.99(+1.29%)
Apr 12, 2018	76.71	77.19	75.94	76.61	4,258,138	+0.17(+0.22%)
Apr 11, 2018	75.43	76.90	74.94	76.45	4,601,693	+1.08(+1.44%)
Apr 10, 2018	74.21	75.62	73.98	75.36	4,599,619	+2.19(+3.00%)
Apr 09, 2018	73.02	74.08	72.83	73.17	4,794,430	+0.63(+0.87%)
Apr 06, 2018	72.45	73.16	71.46	72.54	4,503,378	-0.52(-0.71%)
Apr 05, 2018	71.51	73.33	71.42	73.05	4,941,447	+1.91(+2.69%)
Apr 04, 2018	69.42	71.35	68.60	71.14	4,802,010	+0.50(+0.70%)
Apr 03, 2018	70.27	70.69	69.61	70.65	3,845,428	+0.87(+1.25%)
Apr 02, 2018	70.30	70.67	68.40	69.78	3,659,019	-0.92(-1.30%)
Mar 29, 2018		70.70	70.70	70.70	0	+1.90(+2.76%)
Mar 28, 2018	70.57	70.84	68.76	68.80	5,071,308	-1.52(-2.16%)
Mar 27, 2018	71.86	72.14	69.43	70.32	4,928,602	-1.51(-2.10%)
Mar 26, 2018	70.40	72.00	70.37	71.83	4,082,772	+2.31(+3.32%)
Mar 23, 2018	71.48	72.02	69.43	69.52	4,192,913	-1.39(-1.96%)
Mar 22, 2018	71.93	72.48	70.84	70.91	4,283,517	-1.84(-2.52%)
Mar 21, 2018	72.18	73.47	72.01	72.74	4,022,581	+0.75(+1.04%)
Mar 20, 2018	71.29	73.06	71.23	72.00	4,401,559	+1.17(+1.65%)
Mar 19, 2018	71.04	71.21	70.24	70.83	3,063,553	-0.65(-0.91%)
Mar 16, 2018	70.41	71.67	70.41	71.48	6,965,720	+1.11(+1.58%)
Mar 15, 2018	70.95	71.17	68.99	70.36	3,655,849	-0.25(-0.36%)
Mar 14, 2018	71.39	71.71	70.49	70.62	3,605,004	-0.63(-0.89%)
Mar 13, 2018	70.89	72.36	70.74	71.25	5,671,752	+0.61(+0.86%)
Mar 12, 2018	71.64	72.00	70.52	70.64	4,240,750	-1.24(-1.73%)
Mar 09, 2018	71.58	72.70	71.53	71.88	4,593,136	+0.77(+1.08%)
Mar 08, 2018	70.19	71.23	69.43	71.11	4,760,978	+0.97(+1.38%)
Mar 07, 2018		70.70		70.14	3,417,542	+0.24(+0.35%)
Mar 06, 2018	70.02	70.70	69.35	69.90	3,660,239	+0.12(+0.17%)
Mar 05, 2018	69.74	70.38	68.65	69.78	6,110,389	-0.49(-0.69%)
Mar 02, 2018	68.63	70.59	68.26	70.27	4,572,949	+1.05(+1.52%)

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.