Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	97.09	97.09	96.12	96.38	989,300	-0.84(-0.86%)
May 30, 2018	96.26	97.44	96.24	97.22	797,086	+1.50(+1.57%)
May 29, 2018	96.47	96.60	95.21	95.71	1,096,911	-1.43(-1.48%)
May 25, 2018		97.15	97.15	97.15	0	-0.45(-0.47%)
May 24, 2018	97.74	97.80	97.00	97.60	903,150	-0.35(-0.36%)
May 23, 2018	97.66	97.96	97.34	97.95	961,830	-0.17(-0.17%)
May 22, 2018	98.39	98.74	98.04	98.12	2,787,837	-0.15(-0.15%)
May 21, 2018	98.07	98.41	98.05	98.27	564,026	+0.73(+0.74%)
May 18, 2018	97.91	97.91	97.51	97.54	447,527	-0.48(-0.49%)
May 17, 2018	97.91	98.34	97.65	98.02	490,711	+0.10(+0.10%)
May 16, 2018	97.49	98.11	97.49	97.93	391,113	+0.48(+0.49%)
May 15, 2018	97.44	97.62	97.13	97.44	1,309,860	-0.40(-0.41%)
May 14, 2018	97.93	98.17	97.66	97.85	576,728	+0.15(+0.15%)
May 11, 2018	97.57	97.94	97.41	97.70	472,392	+0.28(+0.29%)
May 10, 2018	96.88	97.58	96.69	97.42	655,777	+0.87(+0.91%)
May 09, 2018	96.02	96.72	95.89	96.54	857,276	+0.88(+0.92%)
May 08, 2018	95.60	95.77	95.06	95.66	673,692	-0.03(-0.04%)
May 07, 2018	95.90	96.15	95.48	95.69	404,253	+0.12(+0.13%)
May 04, 2018	94.17	95.88	93.94	95.57	687,121	+1.06(+1.12%)
May 03, 2018	94.73	94.78	93.43	94.51	1,402,436	-0.46(-0.49%)
May 02, 2018	95.61	95.83	94.82	94.98	2,349,376	-0.87(-0.90%)
May 01, 2018	95.86	95.90	94.96	95.84	1,441,745	-0.30(-0.31%)
Apr 30, 2018	97.30	97.44	96.11	96.14	1,260,019	-0.94(-0.96%)
Apr 27, 2018	96.84	97.29	96.66	97.08	1,034,450	+0.17(+0.17%)
Apr 26, 2018	96.60	97.23	96.31	96.91	1,141,808	+0.35(+0.36%)
Apr 25, 2018	96.17	96.71	95.55	96.56	2,873,533	+0.25(+0.26%)
Apr 24, 2018	97.47	97.65	95.68	96.31	6,238,688	-0.67(-0.69%)
Apr 23, 2018	96.98	97.16	96.56	96.98	1,914,681	+0.16(+0.16%)
Apr 20, 2018	97.43	97.59	96.46	96.82	1,217,247	-0.55(-0.57%)
Apr 19, 2018	97.44	97.69	96.93	97.37	904,638	-0.24(-0.24%)
Apr 18, 2018	97.88	98.14	97.61	97.61	773,806	+0.00(+0.00%)
Apr 17, 2018	97.79	97.90	97.42	97.61	1,220,387	+0.41(+0.42%)
Apr 16, 2018	96.93	97.57	96.66	97.20	7,593,399	+0.84(+0.87%)
Apr 13, 2018	97.18	97.25	95.97	96.36	1,506,256	-0.27(-0.28%)
Apr 12, 2018	96.44	97.02	96.32	96.63	1,155,669	+0.68(+0.71%)
Apr 11, 2018	95.86	96.49	95.71	95.95	1,195,690	-0.46(-0.48%)
Apr 10, 2018	96.17	96.75	95.76	96.41	1,848,508	+1.43(+1.51%)
Apr 09, 2018	95.23	96.34	94.87	94.98	1,885,760	+0.30(+0.31%)
Apr 06, 2018	96.06	96.40	93.96	94.68	2,908,120	-1.93(-2.00%)
Apr 05, 2018	96.32	96.95	96.09	96.61	1,112,289	+0.73(+0.77%)
Apr 04, 2018	93.68	96.05	93.46	95.88	1,645,799	+0.97(+1.02%)
Apr 03, 2018	94.09	95.01	93.52	94.91	1,782,531	+1.27(+1.35%)
Apr 02, 2018	95.44	95.54	92.57	93.64	2,225,115	-2.02(-2.11%)
Mar 29, 2018		95.66	95.66	95.66	0	+1.10(+1.17%)
Mar 28, 2018	94.71	95.34	94.25	94.56	1,513,510	+0.08(+0.08%)
Mar 27, 2018	95.75	96.23	93.94	94.48	1,777,568	-0.93(-0.97%)
Mar 26, 2018	94.59	95.55	93.81	95.41	1,454,491	+2.13(+2.29%)
Mar 23, 2018	95.35	95.66	93.16	93.27	2,032,757	-1.91(-2.00%)
Mar 22, 2018	96.68	97.00	95.04	95.18	1,627,793	-2.28(-2.34%)
Mar 21, 2018	97.37	98.29	97.24	97.46	977,103	+0.14(+0.14%)
Mar 20, 2018	97.58	97.90	97.13	97.32	630,622	-0.07(-0.07%)
Mar 19, 2018	98.32	98.39	96.82	97.39	904,727	-1.10(-1.12%)
Mar 16, 2018	98.38	98.99	98.38	98.50	785,887	+0.24(+0.25%)
Mar 15, 2018	98.60	98.81	98.08	98.25	743,348	-0.15(-0.15%)
Mar 14, 2018	99.56	99.63	98.19	98.40	987,767	-0.74(-0.75%)
Mar 13, 2018	100.04	100.29	98.92	99.14	959,086	-0.56(-0.56%)
Mar 12, 2018	99.89	100.27	99.53	99.70	734,229	-0.19(-0.19%)
Mar 09, 2018	98.86	99.91	98.68	99.89	702,174	+1.59(+1.62%)
Mar 08, 2018	98.18	98.34	97.63	98.30	1,176,801	+0.34(+0.35%)
Mar 07, 2018		98.10	97.11	97.96	677,688	-0.37(-0.37%)
Mar 06, 2018	98.46	98.46	97.65	98.32	613,907	+0.23(+0.24%)
Mar 05, 2018	96.43	98.32	96.43	98.09	993,723	+1.16(+1.19%)
Mar 02, 2018	95.96	97.15	95.67	96.93	911,205	+0.43(+0.44%)

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.