Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	87.33	87.64	85.77	86.50	151,080	-1.13(-1.29%)
May 30, 2018	86.75	87.87	86.26	87.63	137,311	+1.37(+1.59%)
May 29, 2018	86.01	86.60	85.33	86.26	161,295	-0.44(-0.51%)
May 25, 2018		86.70	86.70	86.70	0	+0.10(+0.11%)
May 24, 2018	86.01	86.79	85.67	86.60	133,991	+0.29(+0.34%)
May 23, 2018	85.33	86.60	85.08	86.31	152,877	+0.69(+0.80%)
May 22, 2018	86.94	87.23	84.89	85.62	227,350	-1.22(-1.41%)
May 21, 2018	86.65	87.33	86.26	86.84	143,533	+0.73(+0.85%)
May 18, 2018	85.96	86.35	85.86	86.11	202,437	+0.34(+0.40%)
May 17, 2018	85.03	86.70	85.03	85.77	374,678	+0.44(+0.52%)
May 16, 2018	84.49	85.72	83.66	85.33	376,745	+1.71(+2.05%)
May 15, 2018	83.86	84.27	82.98	83.61	194,607	-0.88(-1.04%)
May 14, 2018	86.06	86.84	84.40	84.49	182,597	-1.42(-1.65%)
May 11, 2018	86.01	86.55	84.45	85.91	181,085	-0.29(-0.34%)
May 10, 2018	86.65	88.70	85.37	86.21	320,186	+0.05(+0.06%)
May 09, 2018	86.84	86.99	85.52	86.16	294,796	-0.69(-0.79%)
May 08, 2018	84.64	87.18	84.64	86.84	340,626	+1.32(+1.54%)
May 07, 2018	86.89	86.99	84.59	85.52	454,043	-0.68(-0.79%)
May 04, 2018	85.77	86.55	84.93	86.21	799,985	-0.29(-0.34%)
May 03, 2018	87.18	87.28	85.96	86.50	636,554	-1.96(-2.21%)
May 02, 2018	93.69	94.72	84.30	88.46	2,069,856	-17.96(-16.87%)
May 01, 2018	104.75	106.41	103.53	106.41	186,629	+0.98(+0.93%)
Apr 30, 2018	107.44	108.52	105.39	105.43	241,682	-1.47(-1.37%)
Apr 27, 2018	107.78	107.78	106.36	106.90	156,102	-0.39(-0.36%)
Apr 26, 2018	108.22	108.27	106.66	107.29	122,566	-0.34(-0.32%)
Apr 25, 2018	110.13	110.13	107.49	107.64	256,979	-2.50(-2.27%)
Apr 24, 2018	113.26	113.85	108.81	110.13	244,346	-2.64(-2.34%)
Apr 23, 2018	113.31	115.02	111.84	112.77	176,549	-3.52(-3.03%)
Apr 20, 2018	115.81	117.27	115.66	116.30	131,017	+0.05(+0.04%)
Apr 19, 2018	116.25	117.62	115.46	116.25	144,142	-0.59(-0.50%)
Apr 18, 2018	117.08	117.62	116.00	116.83	118,895	+0.54(+0.46%)
Apr 17, 2018	113.70	116.54	113.56	116.30	224,824	+3.57(+3.17%)
Apr 16, 2018	111.65	113.02	110.67	112.72	75,567	+2.01(+1.81%)
Apr 13, 2018	112.04	112.04	110.08	110.72	64,108	-0.78(-0.70%)
Apr 12, 2018	110.23	112.14	110.13	111.50	102,725	+1.86(+1.70%)
Apr 11, 2018	109.01	110.42	107.73	109.64	73,526	-0.20(-0.18%)
Apr 10, 2018	109.20	110.38	108.35	109.84	76,583	+2.35(+2.18%)
Apr 09, 2018	109.79	110.28	107.29	107.49	79,762	-1.17(-1.08%)
Apr 06, 2018	109.84	110.47	107.49	108.66	104,367	-2.30(-2.07%)
Apr 05, 2018	108.56	111.06	108.03	110.96	146,056	+3.57(+3.33%)
Apr 04, 2018	105.78	107.59	105.34	107.39	362,088	+0.00(+0.00%)
Apr 03, 2018	106.36	108.12	105.56	107.39	245,308	+1.61(+1.53%)
Apr 02, 2018	110.52	110.52	105.19	105.78	245,247	-5.19(-4.67%)
Mar 29, 2018		110.96	110.96	110.96	0	+2.98(+2.76%)
Mar 28, 2018	111.35	111.55	107.78	107.98	242,659	-3.28(-2.95%)
Mar 27, 2018	113.07	113.21	110.67	111.26	143,063	-1.47(-1.30%)
Mar 26, 2018	112.53	112.87	110.08	112.72	130,545	+2.10(+1.90%)
Mar 23, 2018	113.65	114.41	110.57	110.62	160,111	-2.69(-2.37%)
Mar 22, 2018	115.90	116.44	113.16	113.31	137,357	-3.57(-3.06%)
Mar 21, 2018	117.57	117.81	116.69	116.88	68,932	-0.59(-0.50%)
Mar 20, 2018	116.83	118.20	116.83	117.47	129,517	+0.64(+0.54%)
Mar 19, 2018	118.69	119.03	116.05	116.83	163,452	-2.35(-1.97%)
Mar 16, 2018	117.67	119.43	116.78	119.18	340,756	+1.42(+1.20%)
Mar 15, 2018	117.91	118.25	116.27	117.76	100,462	+0.44(+0.38%)
Mar 14, 2018	118.16	118.59	116.27	117.32	116,996	-0.20(-0.17%)
Mar 13, 2018	117.42	118.59	116.88	117.52	90,819	+0.83(+0.71%)
Mar 12, 2018	115.12	116.83	115.02	116.69	99,892	+1.91(+1.66%)
Mar 09, 2018	112.97	115.12	112.38	114.78	93,530	+2.89(+2.58%)
Mar 08, 2018	111.50	112.14	110.57	111.89	97,779	+1.03(+0.93%)
Mar 07, 2018		111.18	109.69	110.86	308,398	-0.20(-0.18%)
Mar 06, 2018	109.84	111.35	109.01	111.06	181,754	+1.96(+1.79%)
Mar 05, 2018	109.06	109.98	107.88	109.10	195,970	+0.05(+0.04%)
Mar 02, 2018	107.24	109.76	106.71	109.06	211,793	+1.22(+1.14%)

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.