Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	98.24	98.61	97.30	97.95	9,768,192	-0.50(-0.51%)
May 30, 2018	98.96	99.01	97.90	98.45	7,328,296	+0.29(+0.29%)
May 29, 2018	99.01	100.10	97.86	98.17	11,443,439	-2.47(-2.46%)
May 25, 2018		100.64	100.64	100.64	0	+0.09(+0.09%)
May 24, 2018	101.24	101.29	99.66	100.55	7,589,498	-0.77(-0.76%)
May 23, 2018	101.62	101.76	100.51	101.32	8,171,430	-1.16(-1.13%)
May 22, 2018	102.80	103.88	102.40	102.48	7,079,749	+0.01(+0.01%)
May 21, 2018	102.63	103.08	102.03	102.47	5,939,327	+0.13(+0.13%)
May 18, 2018	102.75	103.19	101.98	102.34	5,511,566	-0.40(-0.39%)
May 17, 2018	103.62	103.87	102.50	102.75	7,433,522	-0.69(-0.67%)
May 16, 2018	101.67	103.44	101.57	103.44	8,235,746	+2.09(+2.06%)
May 15, 2018	100.87	101.74	100.54	101.35	5,847,404	+0.47(+0.47%)
May 14, 2018	100.87	101.91	100.42	100.87	10,045,280	+0.36(+0.36%)
May 11, 2018	100.33	100.65	99.71	100.51	7,145,177	+0.38(+0.38%)
May 10, 2018	98.89	100.51	98.77	100.13	9,063,488	+1.68(+1.71%)
May 09, 2018	100.69	100.71	97.78	98.44	18,628,412	-1.79(-1.79%)
May 08, 2018	99.65	101.07	99.30	100.23	14,411,195	-0.68(-0.67%)
May 07, 2018	100.79	101.11	100.17	100.91	10,326,352	+1.31(+1.32%)
May 04, 2018	97.20	99.80	97.07	99.60	10,135,009	+2.35(+2.42%)
May 03, 2018	97.60	97.73	96.19	97.25	10,611,866	-0.85(-0.86%)
May 02, 2018	98.64	99.18	97.73	98.10	9,430,246	-0.43(-0.44%)
May 01, 2018	98.65	99.16	97.42	98.53	6,819,458	-0.27(-0.27%)
Apr 30, 2018	98.88	99.82	98.59	98.80	8,691,226	+1.08(+1.11%)
Apr 27, 2018	98.26	98.46	97.43	97.71	8,162,728	-0.60(-0.61%)
Apr 26, 2018	99.68	99.83	98.22	98.31	8,160,439	-1.29(-1.30%)
Apr 25, 2018	97.98	99.94	97.54	99.60	9,116,652	+1.66(+1.70%)
Apr 24, 2018	99.04	99.31	97.35	97.94	6,669,511	-0.68(-0.69%)
Apr 23, 2018	99.01	99.18	98.01	98.62	5,981,011	-0.09(-0.09%)
Apr 20, 2018	99.63	99.85	98.38	98.71	6,496,183	-0.64(-0.64%)
Apr 19, 2018	99.46	100.03	98.69	99.35	6,908,846	-0.32(-0.32%)
Apr 18, 2018	101.10	101.14	99.65	99.66	5,912,357	-0.95(-0.94%)
Apr 17, 2018	99.65	101.02	99.21	100.61	9,725,928	+1.90(+1.93%)
Apr 16, 2018	99.15	99.46	98.21	98.71	10,488,131	-0.11(-0.11%)
Apr 13, 2018	99.46	99.97	98.63	98.82	6,422,764	-0.04(-0.04%)
Apr 12, 2018	99.87	99.96	98.16	98.86	7,451,141	-0.40(-0.41%)
Apr 11, 2018	99.24	100.10	98.88	99.26	6,402,749	-0.56(-0.56%)
Apr 10, 2018	99.38	99.97	98.79	99.82	8,453,531	+1.64(+1.68%)
Apr 09, 2018	99.16	99.96	98.06	98.18	7,203,627	-0.64(-0.65%)
Apr 06, 2018	100.08	100.63	97.93	98.82	7,273,547	-1.73(-1.72%)
Apr 05, 2018	99.81	100.81	99.44	100.55	6,712,722	+1.14(+1.15%)
Apr 04, 2018	96.93	99.60	96.28	99.41	8,894,962	+1.51(+1.54%)
Apr 03, 2018	97.29	97.97	96.21	97.90	8,614,372	+0.75(+0.77%)
Apr 02, 2018	98.65	99.45	96.29	97.15	8,330,493	-1.75(-1.77%)
Mar 29, 2018		98.91	98.91	98.91	0	+1.87(+1.93%)
Mar 28, 2018	97.98	98.55	96.65	97.03	9,240,850	-0.81(-0.83%)
Mar 27, 2018	99.34	99.63	97.38	97.84	7,301,203	-1.27(-1.28%)
Mar 26, 2018	98.33	99.24	97.56	99.11	7,452,812	+2.08(+2.14%)
Mar 23, 2018	99.31	99.56	96.95	97.03	7,621,554	-2.03(-2.05%)
Mar 22, 2018	99.74	100.09	98.88	99.06	9,049,506	-1.20(-1.20%)
Mar 21, 2018	99.95	101.37	99.87	100.26	6,230,309	+0.46(+0.46%)
Mar 20, 2018	99.99	100.59	99.21	99.80	8,459,622	-0.13(-0.13%)
Mar 19, 2018	101.23	101.38	99.46	99.93	6,628,604	-1.37(-1.35%)
Mar 16, 2018	101.98	102.68	101.27	101.30	10,630,447	-0.36(-0.36%)
Mar 15, 2018	102.41	102.69	101.66	101.66	5,254,695	-0.65(-0.64%)
Mar 14, 2018	102.93	103.05	102.02	102.31	6,332,618	+0.17(+0.16%)
Mar 13, 2018	104.21	104.21	101.84	102.14	6,820,875	-1.42(-1.37%)
Mar 12, 2018	103.11	104.32	103.11	103.56	6,585,413	+0.43(+0.42%)
Mar 09, 2018	102.83	103.15	102.06	103.13	5,705,610	+0.69(+0.67%)
Mar 08, 2018	102.40	102.99	101.89	102.44	6,726,754	+0.43(+0.42%)
Mar 07, 2018			101.20	102.01	6,127,611	-1.33(-1.29%)
Mar 06, 2018	102.41	103.35	101.93	103.34	6,309,297	+1.51(+1.48%)
Mar 05, 2018	101.14	102.38	100.86	101.83	5,824,847	+0.41(+0.41%)
Mar 02, 2018	100.44	101.59	99.89	101.42	7,957,014	+0.41(+0.41%)

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.