Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	98.57	98.57	96.68	97.14	729,429	-0.56(-0.57%)
May 30, 2018	99.96	100.42	95.67	97.69	1,316,345	-1.50(-1.51%)
May 29, 2018	97.58	99.84	96.98	99.20	411,108	+1.08(+1.10%)
May 25, 2018		98.12	98.12	98.12	0	-0.16(-0.17%)
May 24, 2018	98.40	99.08	96.58	98.28	374,252	-0.10(-0.10%)
May 23, 2018	98.26	99.20	96.76	98.38	637,046	-0.41(-0.42%)
May 22, 2018	99.68	99.74	98.51	98.79	400,054	-0.79(-0.80%)
May 21, 2018	97.66	100.08	97.50	99.58	975,702	+2.43(+2.50%)
May 18, 2018	95.27	97.67	95.27	97.16	729,166	+1.51(+1.58%)
May 17, 2018	94.52	96.09	93.92	95.65	723,774	+0.77(+0.81%)
May 16, 2018	93.25	94.90	92.87	94.88	495,424	+1.80(+1.93%)
May 15, 2018	91.77	94.20	91.77	93.08	466,148	+0.77(+0.83%)
May 14, 2018	92.73	93.37	91.89	92.31	603,907	-0.27(-0.29%)
May 11, 2018	92.51	94.01	91.73	92.58	385,569	+0.30(+0.33%)
May 10, 2018	91.56	92.96	91.11	92.28	566,960	-0.23(-0.25%)
May 09, 2018	92.56	93.77	92.11	92.51	736,524	-0.15(-0.16%)
May 08, 2018	95.11	95.50	91.28	92.66	976,914	-2.25(-2.37%)
May 07, 2018	94.57	95.66	93.33	94.91	579,835	+0.91(+0.96%)
May 04, 2018	92.69	94.49	91.57	94.01	557,566	+0.98(+1.06%)
May 03, 2018	92.22	93.85	90.80	93.02	850,883	+0.58(+0.63%)
May 02, 2018	91.67	93.32	91.13	92.44	630,037	+0.11(+0.12%)
May 01, 2018	89.84	92.58	89.38	92.33	916,217	+1.82(+2.01%)
Apr 30, 2018	90.55	91.98	90.23	90.51	771,863	+0.28(+0.31%)
Apr 27, 2018	91.76	91.90	89.33	90.23	1,122,521	-1.36(-1.48%)
Apr 26, 2018	90.96	92.43	89.77	91.59	1,015,892	+0.80(+0.88%)
Apr 25, 2018	94.28	94.56	90.68	90.79	2,119,360	-3.82(-4.03%)
Apr 24, 2018	100.93	103.62	93.35	94.60	2,600,398	-9.72(-9.32%)
Apr 23, 2018	103.02	105.24	102.44	104.32	1,330,977	+1.02(+0.99%)
Apr 20, 2018	104.84	105.62	102.79	103.31	677,818	-1.30(-1.25%)
Apr 19, 2018	106.15	107.34	103.15	104.61	631,472	-2.04(-1.91%)
Apr 18, 2018	108.37	110.31	106.46	106.65	618,212	-1.32(-1.22%)
Apr 17, 2018	107.51	108.14	106.54	107.97	479,718	+1.89(+1.78%)
Apr 16, 2018	106.59	106.66	104.66	106.08	479,173	-0.04(-0.04%)
Apr 13, 2018	107.53	107.53	104.83	106.12	652,545	-1.03(-0.96%)
Apr 12, 2018	106.19	107.43	105.27	107.15	369,724	+1.48(+1.41%)
Apr 11, 2018	104.09	105.84	102.35	105.66	523,694	+1.01(+0.97%)
Apr 10, 2018	105.41	106.34	104.35	104.65	692,636	+0.19(+0.18%)
Apr 09, 2018	104.80	107.41	104.38	104.46	943,967	+1.47(+1.43%)
Apr 06, 2018	101.45	104.74	101.36	103.00	966,063	+0.59(+0.57%)
Apr 05, 2018	99.52	104.25	97.81	102.41	1,124,325	+3.07(+3.09%)
Apr 04, 2018	96.94	99.70	96.71	99.34	494,904	+0.73(+0.74%)
Apr 03, 2018	97.81	99.49	96.62	98.61	830,333	+1.20(+1.23%)
Apr 02, 2018	98.69	99.89	95.73	97.41	719,384	-1.48(-1.49%)
Mar 29, 2018		98.88	98.88	98.88	0	+1.57(+1.61%)
Mar 28, 2018	97.38	98.65	96.61	97.31	541,550	-0.07(-0.07%)
Mar 27, 2018	99.50	100.51	97.00	97.38	786,996	-1.95(-1.96%)
Mar 26, 2018	98.55	99.61	97.76	99.33	519,775	+1.94(+1.99%)
Mar 23, 2018	100.45	101.56	97.22	97.39	812,706	-2.77(-2.77%)
Mar 22, 2018	103.33	103.67	99.84	100.16	518,626	-4.06(-3.89%)
Mar 21, 2018	103.83	105.45	102.83	104.22	471,058	+0.67(+0.64%)
Mar 20, 2018	105.12	105.80	102.30	103.56	766,476	-1.41(-1.34%)
Mar 19, 2018	105.52	106.53	103.59	104.96	581,286	-1.36(-1.28%)
Mar 16, 2018	102.28	106.78	101.54	106.32	1,280,535	+4.61(+4.53%)
Mar 15, 2018	102.58	103.00	101.34	101.71	562,700	-0.93(-0.91%)
Mar 14, 2018	104.86	104.86	101.98	102.64	502,866	-1.61(-1.55%)
Mar 13, 2018	104.42	105.29	103.77	104.25	564,158	+0.72(+0.69%)
Mar 12, 2018	106.25	107.25	103.44	103.54	845,290	-2.44(-2.30%)
Mar 09, 2018	102.86	106.50	102.04	105.97	860,285	+3.61(+3.53%)
Mar 08, 2018	102.98	103.33	100.64	102.36	461,704	-0.37(-0.36%)
Mar 07, 2018		103.53	100.73	102.74	740,120	-0.09(-0.09%)
Mar 06, 2018	100.60	103.00	99.64	102.83	1,435,371	+2.79(+2.79%)
Mar 05, 2018	97.87	100.47	96.95	100.04	919,882	+1.11(+1.12%)
Mar 02, 2018	95.67	99.11	94.60	98.94	845,343	+1.98(+2.04%)

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.