Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	92.41	93.05	91.88	92.00	324,322	-0.41(-0.44%)
May 30, 2018	91.25	92.75	91.25	92.41	354,876	+1.49(+1.64%)
May 29, 2018	90.23	91.06	90.06	90.92	428,808	+0.11(+0.12%)
May 25, 2018		90.81	90.81	90.81	0	+0.01(+0.01%)
May 24, 2018	90.70	91.18	90.03	90.80	198,571	+0.17(+0.19%)
May 23, 2018	89.49	90.65	89.47	90.63	243,242	+0.89(+0.99%)
May 22, 2018	90.74	90.89	89.38	89.74	285,031	-0.98(-1.08%)
May 21, 2018	91.18	91.32	90.64	90.72	306,945	+0.15(+0.17%)
May 18, 2018	89.67	91.30	89.67	90.57	898,631	+0.79(+0.88%)
May 17, 2018	89.95	90.07	88.96	89.78	397,717	-0.04(-0.04%)
May 16, 2018	87.69	90.85	87.58	89.82	867,216	+2.22(+2.53%)
May 15, 2018	88.82	89.09	87.50	87.60	440,147	-1.49(-1.67%)
May 14, 2018	88.71	89.44	88.71	89.09	480,566	+0.64(+0.72%)
May 11, 2018	87.90	88.70	87.58	88.45	389,360	+0.45(+0.51%)
May 10, 2018	86.59	88.21	86.44	88.00	329,904	+1.74(+2.02%)
May 09, 2018	86.52	86.62	85.25	86.26	339,761	-0.26(-0.30%)
May 08, 2018	88.12	88.12	86.38	86.52	276,645	-1.00(-1.14%)
May 07, 2018	87.21	88.00	87.08	87.52	282,831	+0.55(+0.63%)
May 04, 2018	85.32	87.34	85.09	86.97	269,264	+1.14(+1.33%)
May 03, 2018	85.30	86.07	84.12	85.83	342,798	+0.41(+0.48%)
May 02, 2018	86.17	86.21	85.06	85.42	405,745	-0.98(-1.13%)
May 01, 2018	85.78	86.61	85.05	86.40	455,200	+0.57(+0.66%)
Apr 30, 2018	87.26	88.14	85.67	85.83	785,125	-1.35(-1.55%)
Apr 27, 2018	87.75	87.91	84.52	87.18	1,213,265	-0.84(-0.95%)
Apr 26, 2018	86.18	88.41	85.75	88.02	800,408	+2.13(+2.48%)
Apr 25, 2018	85.36	86.11	84.60	85.89	303,685	+0.11(+0.13%)
Apr 24, 2018	87.28	87.40	85.01	85.78	272,322	-1.07(-1.23%)
Apr 23, 2018	87.42	87.85	86.48	86.85	466,655	-0.40(-0.46%)
Apr 20, 2018	87.53	88.00	86.88	87.25	186,012	-0.19(-0.22%)
Apr 19, 2018	87.98	88.12	87.05	87.44	206,836	-0.55(-0.63%)
Apr 18, 2018	88.00	88.60	87.36	87.99	260,396	+0.16(+0.18%)
Apr 17, 2018	87.50	88.00	86.63	87.83	320,076	+0.77(+0.88%)
Apr 16, 2018	86.52	87.37	86.32	87.06	321,798	+1.06(+1.23%)
Apr 13, 2018	86.75	86.75	85.59	86.00	225,225	-0.30(-0.35%)
Apr 12, 2018	86.02	86.65	85.70	86.30	264,311	+0.19(+0.22%)
Apr 11, 2018	86.08	86.59	85.34	86.11	258,963	-0.66(-0.76%)
Apr 10, 2018	86.35	87.57	85.82	86.77	300,541	+1.21(+1.41%)
Apr 09, 2018	84.88	86.75	84.50	85.56	314,596	+1.11(+1.31%)
Apr 06, 2018	85.89	86.32	83.59	84.45	224,785	-1.73(-2.01%)
Apr 05, 2018	86.18	86.95	85.74	86.18	294,297	+0.12(+0.14%)
Apr 04, 2018	85.53	86.28	83.24	86.06	604,739	-0.59(-0.68%)
Apr 03, 2018	85.52	86.97	83.69	86.65	603,249	+1.13(+1.32%)
Apr 02, 2018	86.75	86.99	84.61	85.52	737,601	-1.48(-1.70%)
Mar 29, 2018		87.00	87.00	87.00	0	+1.10(+1.28%)
Mar 28, 2018	85.15	86.90	84.53	85.90	444,660	+0.94(+1.11%)
Mar 27, 2018	86.07	86.65	84.73	84.96	426,074	-0.78(-0.91%)
Mar 26, 2018	85.06	85.84	83.85	85.74	418,178	+1.57(+1.87%)
Mar 23, 2018	84.65	84.96	83.54	84.17	401,808	-0.56(-0.66%)
Mar 22, 2018	85.39	86.21	84.53	84.73	462,632	-1.18(-1.37%)
Mar 21, 2018	87.29	87.60	85.89	85.91	287,280	-1.27(-1.46%)
Mar 20, 2018	86.38	87.44	86.16	87.18	398,418	+0.97(+1.13%)
Mar 19, 2018	86.56	86.96	85.50	86.21	519,534	-0.71(-0.82%)
Mar 16, 2018	86.70	87.25	86.40	86.92	527,706	+0.39(+0.45%)
Mar 15, 2018	87.61	87.61	86.36	86.53	284,296	-0.85(-0.97%)
Mar 14, 2018	87.78	88.45	86.80	87.38	395,295	-0.37(-0.42%)
Mar 13, 2018	87.94	88.66	87.23	87.75	429,140	-0.08(-0.09%)
Mar 12, 2018	87.36	88.50	87.29	87.83	293,344	+0.64(+0.73%)
Mar 09, 2018	86.00	87.77	85.92	87.19	239,001	+1.69(+1.98%)
Mar 08, 2018	85.43	85.69	84.50	85.50	200,760	+0.43(+0.51%)
Mar 07, 2018		86.01		85.07	435,173	+0.19(+0.22%)
Mar 06, 2018	83.13	84.94	82.69	84.88	558,835	+1.72(+2.07%)
Mar 05, 2018	82.32	83.41	81.67	83.16	349,293	+0.58(+0.70%)
Mar 02, 2018	81.49	82.79	81.01	82.58	394,858	+1.01(+1.24%)

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.