Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	87.06	87.37	85.50	86.23	151,558	-1.12(-1.29%)
May 30, 2018	86.47	87.59	85.98	87.35	137,746	+1.37(+1.59%)
May 29, 2018	85.74	86.33	85.06	85.98	161,806	-0.44(-0.51%)
May 25, 2018		86.42	86.42	86.42	0	+0.10(+0.11%)
May 24, 2018	85.74	86.52	85.40	86.33	134,416	+0.29(+0.34%)
May 23, 2018	85.06	86.33	84.81	86.03	153,362	+0.68(+0.80%)
May 22, 2018	86.67	86.96	84.62	85.35	228,071	-1.22(-1.41%)
May 21, 2018	86.37	87.06	85.98	86.57	143,987	+0.73(+0.85%)
May 18, 2018	85.69	86.08	85.59	85.84	203,078	+0.34(+0.40%)
May 17, 2018	84.76	86.42	84.76	85.50	375,865	+0.44(+0.52%)
May 16, 2018	84.23	85.45	83.40	85.06	377,939	+1.71(+2.05%)
May 15, 2018	83.59	84.01	82.72	83.35	195,224	-0.88(-1.04%)
May 14, 2018	85.79	86.57	84.13	84.23	183,176	-1.41(-1.65%)
May 11, 2018	85.74	86.28	84.18	85.64	181,658	-0.29(-0.34%)
May 10, 2018	86.37	88.42	85.11	85.93	321,201	+0.05(+0.06%)
May 09, 2018	86.57	86.71	85.25	85.89	295,730	-0.68(-0.79%)
May 08, 2018	84.37	86.91	84.37	86.57	341,705	+1.32(+1.54%)
May 07, 2018	86.62	86.71	84.32	85.25	455,482	-0.68(-0.79%)
May 04, 2018	85.50	86.28	84.67	85.93	802,520	-0.29(-0.34%)
May 03, 2018	86.91	87.01	85.69	86.23	638,571	-1.95(-2.21%)
May 02, 2018	93.40	94.42	84.03	88.18	2,076,415	-17.90(-16.87%)
May 01, 2018	104.42	106.08	103.20	106.08	187,220	+0.97(+0.93%)
Apr 30, 2018	107.10	108.17	105.05	105.10	242,448	-1.46(-1.37%)
Apr 27, 2018	107.44	107.44	106.03	106.56	156,596	-0.39(-0.36%)
Apr 26, 2018	107.88	107.93	106.32	106.95	122,954	-0.34(-0.32%)
Apr 25, 2018	109.78	109.78	107.15	107.30	257,793	-2.49(-2.27%)
Apr 24, 2018	112.90	113.49	108.47	109.78	245,121	-2.63(-2.34%)
Apr 23, 2018	112.95	114.66	111.49	112.42	177,109	-3.51(-3.03%)
Apr 20, 2018	115.44	116.90	115.29	115.93	131,432	+0.05(+0.04%)
Apr 19, 2018	115.88	117.25	115.10	115.88	144,598	-0.59(-0.50%)
Apr 18, 2018	116.71	117.25	115.64	116.47	119,272	+0.54(+0.46%)
Apr 17, 2018	113.34	116.17	113.20	115.93	225,536	+3.56(+3.17%)
Apr 16, 2018	111.30	112.66	110.32	112.37	75,806	+2.00(+1.81%)
Apr 13, 2018	111.69	111.69	109.73	110.37	64,312	-0.78(-0.70%)
Apr 12, 2018	109.88	111.78	109.78	111.15	103,051	+1.85(+1.70%)
Apr 11, 2018	108.66	110.08	107.39	109.30	73,759	-0.19(-0.18%)
Apr 10, 2018	108.86	110.03	108.00	109.49	76,825	+2.34(+2.18%)
Apr 09, 2018	109.44	109.93	106.95	107.15	80,015	-1.17(-1.08%)
Apr 06, 2018	109.49	110.12	107.15	108.32	104,697	-2.29(-2.07%)
Apr 05, 2018	108.22	110.71	107.69	110.61	146,519	+3.56(+3.33%)
Apr 04, 2018	105.44	107.25	105.00	107.05	363,235	+0.00(+0.00%)
Apr 03, 2018	106.03	107.78	105.22	107.05	246,085	+1.61(+1.53%)
Apr 02, 2018	110.17	110.17	104.86	105.44	246,024	-5.17(-4.67%)
Mar 29, 2018		110.61	110.61	110.61	0	+2.97(+2.76%)
Mar 28, 2018	111.00	111.20	107.44	107.64	243,428	-3.27(-2.95%)
Mar 27, 2018	112.71	112.86	110.32	110.91	143,517	-1.46(-1.30%)
Mar 26, 2018	112.17	112.51	109.73	112.37	130,959	+2.10(+1.90%)
Mar 23, 2018	113.30	114.05	110.22	110.27	160,618	-2.68(-2.37%)
Mar 22, 2018	115.54	116.07	112.81	112.95	137,792	-3.56(-3.06%)
Mar 21, 2018	117.20	117.44	116.32	116.51	69,151	-0.59(-0.50%)
Mar 20, 2018	116.47	117.83	116.47	117.10	129,928	+0.63(+0.54%)
Mar 19, 2018	118.32	118.66	115.68	116.47	163,970	-2.34(-1.97%)
Mar 16, 2018	117.29	119.05	116.42	118.81	341,835	+1.41(+1.21%)
Mar 15, 2018	117.54	117.88	115.90	117.39	100,780	+0.44(+0.38%)
Mar 14, 2018	117.78	118.22	115.90	116.95	117,367	-0.20(-0.17%)
Mar 13, 2018	117.05	118.22	116.51	117.15	91,106	+0.83(+0.71%)
Mar 12, 2018	114.76	116.47	114.66	116.32	100,208	+1.90(+1.66%)
Mar 09, 2018	112.61	114.76	112.03	114.42	93,826	+2.88(+2.58%)
Mar 08, 2018	111.15	111.78	110.22	111.54	98,089	+1.02(+0.93%)
Mar 07, 2018		110.83	109.34	110.52	309,375	-0.19(-0.18%)
Mar 06, 2018	109.49	111.00	108.66	110.71	182,330	+1.95(+1.79%)
Mar 05, 2018	108.71	109.64	107.54	108.76	196,591	+0.05(+0.05%)
Mar 02, 2018	106.91	109.42	106.37	108.71	212,464	+1.22(+1.13%)

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.