Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	88.51	88.57	86.93	87.09	1,006,047	-1.28(-1.45%)
May 30, 2018	87.71	88.82	87.45	88.37	788,350	+1.04(+1.19%)
May 29, 2018	88.97	89.39	87.17	87.33	1,359,035	-2.34(-2.61%)
May 25, 2018		89.67	89.67	89.67	0	+1.34(+1.52%)
May 24, 2018	89.53	89.53	87.97	88.33	1,785,433	-2.17(-2.40%)
May 23, 2018	90.49	90.95	89.57	90.50	950,960	-0.59(-0.65%)
May 22, 2018	91.38	92.24	91.05	91.09	1,231,335	-0.24(-0.26%)
May 21, 2018	92.14	92.62	90.91	91.33	789,651	-0.18(-0.20%)
May 18, 2018	91.76	92.95	91.06	91.51	835,935	-0.89(-0.96%)
May 17, 2018	92.00	92.83	91.54	92.40	1,564,426	+0.63(+0.69%)
May 16, 2018	89.59	92.00	89.59	91.77	1,563,385	+1.77(+1.97%)
May 15, 2018	89.20	90.88	88.33	90.00	1,531,070	+0.21(+0.23%)
May 14, 2018	91.26	91.41	89.52	89.79	2,052,157	+0.89(+1.00%)
May 11, 2018	87.63	89.83	87.60	88.90	1,504,951	+1.47(+1.68%)
May 10, 2018	86.48	87.73	85.70	87.43	1,572,584	+1.05(+1.22%)
May 09, 2018	87.62	87.96	85.99	86.38	1,383,366	-1.01(-1.16%)
May 08, 2018	87.43	88.32	86.80	87.39	1,414,412	-0.43(-0.49%)
May 07, 2018	87.65	88.07	86.69	87.82	1,849,792	+0.39(+0.45%)
May 04, 2018	85.19	88.01	84.91	87.43	2,786,092	+3.70(+4.42%)
May 03, 2018	83.99	84.59	81.23	83.73	3,848,128	+3.38(+4.21%)
May 02, 2018	79.74	80.96	79.74	80.35	1,351,831	+0.54(+0.68%)
May 01, 2018	79.24	79.85	78.36	79.81	977,661	+0.08(+0.10%)
Apr 30, 2018	81.13	81.72	79.71	79.73	1,169,132	-1.50(-1.85%)
Apr 27, 2018	81.20	81.73	80.57	81.23	1,164,942	-0.02(-0.02%)
Apr 26, 2018	80.97	81.74	80.13	81.25	916,152	+0.69(+0.86%)
Apr 25, 2018	80.62	81.36	79.70	80.56	1,114,617	-0.12(-0.15%)
Apr 24, 2018	82.90	83.29	79.40	80.68	1,022,804	-1.72(-2.09%)
Apr 23, 2018	82.27	82.88	82.01	82.40	1,721,114	+0.09(+0.11%)
Apr 20, 2018	82.14	82.94	81.75	82.31	1,509,071	+0.19(+0.23%)
Apr 19, 2018	82.74	83.08	81.22	82.12	733,139	-0.62(-0.75%)
Apr 18, 2018	82.46	83.52	81.89	82.74	1,640,755	+0.91(+1.11%)
Apr 17, 2018	81.19	82.11	80.80	81.83	1,108,331	+1.21(+1.50%)
Apr 16, 2018	80.76	80.94	79.77	80.62	740,270	+0.29(+0.36%)
Apr 13, 2018	80.51	80.78	79.92	80.33	1,053,252	+0.33(+0.41%)
Apr 12, 2018	79.93	80.93	79.51	80.00	1,096,698	+1.57(+2.00%)
Apr 11, 2018	78.58	79.27	78.23	78.43	776,873	-0.82(-1.03%)
Apr 10, 2018	79.11	80.08	78.47	79.25	1,102,879	+1.26(+1.62%)
Apr 09, 2018	78.50	79.07	77.80	77.99	964,828	-0.14(-0.18%)
Apr 06, 2018	78.76	79.75	77.50	78.13	2,147,678	-1.41(-1.77%)
Apr 05, 2018	76.79	80.01	76.79	79.54	2,487,321	+3.36(+4.41%)
Apr 04, 2018	74.80	76.31	73.70	76.18	1,735,267	-0.06(-0.08%)
Apr 03, 2018	75.81	76.40	74.62	76.24	2,012,007	+1.25(+1.67%)
Apr 02, 2018	76.92	78.15	74.60	74.99	1,534,769	-1.58(-2.06%)
Mar 29, 2018		76.57	76.57	76.57	0	+3.46(+4.73%)
Mar 28, 2018	75.03	75.58	72.73	73.11	1,409,629	-2.17(-2.88%)
Mar 27, 2018	76.42	76.98	74.86	75.28	1,596,431	-0.70(-0.92%)
Mar 26, 2018	76.67	77.30	75.17	75.98	1,317,514	+0.47(+0.62%)
Mar 23, 2018	77.52	78.25	75.44	75.51	1,106,407	-1.85(-2.39%)
Mar 22, 2018	79.68	80.40	77.33	77.36	2,219,993	-2.99(-3.72%)
Mar 21, 2018	79.87	81.32	79.09	80.35	1,445,766	+0.36(+0.45%)
Mar 20, 2018	81.63	81.83	79.75	79.99	1,140,189	-1.33(-1.64%)
Mar 19, 2018	81.83	82.20	81.04	81.32	830,441	-0.97(-1.18%)
Mar 16, 2018	80.92	82.95	80.57	82.29	1,469,312	+1.22(+1.50%)
Mar 15, 2018	82.81	83.17	81.03	81.07	1,042,252	-1.62(-1.96%)
Mar 14, 2018	84.08	84.50	82.39	82.69	926,016	-1.09(-1.30%)
Mar 13, 2018	84.38	84.73	83.55	83.78	919,070	-0.10(-0.12%)
Mar 12, 2018	83.64	84.52	82.58	83.88	1,292,271	+0.33(+0.39%)
Mar 09, 2018	83.02	83.89	82.56	83.55	1,149,672	+1.30(+1.58%)
Mar 08, 2018	82.93	83.66	81.29	82.25	1,089,831	-0.54(-0.65%)
Mar 07, 2018		83.05		82.79	1,196,507	+0.37(+0.45%)
Mar 06, 2018	81.34	82.76	80.92	82.42	1,730,732	+1.69(+2.09%)
Mar 05, 2018	79.11	81.32	78.87	80.73	1,526,017	+1.08(+1.36%)
Mar 02, 2018	78.41	80.18	77.35	79.65	2,127,961	+1.01(+1.28%)

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.