Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	98.17	98.69	97.48	97.72	102,822	-0.46(-0.47%)
May 30, 2018	97.26	98.36	97.26	98.17	47,230	+1.28(+1.32%)
May 29, 2018	96.42	97.11	95.88	96.89	25,522	-0.03(-0.03%)
May 25, 2018		96.92	96.92	96.92	0	-0.25(-0.26%)
May 24, 2018	96.85	97.44	96.44	97.17	26,591	+0.10(+0.11%)
May 23, 2018	96.41	97.18	96.30	97.07	25,172	+0.42(+0.44%)
May 22, 2018	97.26	97.39	96.62	96.65	37,009	-0.55(-0.57%)
May 21, 2018	97.25	97.59	96.95	97.20	52,998	+0.28(+0.29%)
May 18, 2018	96.79	97.14	96.78	96.92	21,447	+0.34(+0.35%)
May 17, 2018	95.86	96.90	95.86	96.58	38,848	+0.76(+0.79%)
May 16, 2018	94.87	96.17	94.87	95.83	40,244	+1.04(+1.10%)
May 15, 2018	94.21	95.05	94.06	94.79	39,300	+0.24(+0.26%)
May 14, 2018	95.06	95.39	94.54	94.54	33,965	-0.30(-0.32%)
May 11, 2018	94.41	95.02	94.31	94.84	32,146	+0.32(+0.34%)
May 10, 2018	94.47	94.98	94.39	94.53	20,890	+0.08(+0.09%)
May 09, 2018	93.79	94.53	93.63	94.44	82,426	+0.73(+0.78%)
May 08, 2018	93.15	93.83	92.95	93.71	66,109	+0.16(+0.17%)
May 07, 2018	93.10	94.03	93.10	93.55	42,234	+0.58(+0.62%)
May 04, 2018	91.46	93.33	91.46	92.97	20,302	+1.20(+1.30%)
May 03, 2018	92.04	92.37	90.93	91.78	26,607	-0.64(-0.69%)
May 02, 2018	91.73	93.00	91.57	92.41	65,728	+0.84(+0.92%)
May 01, 2018	90.93	91.69	89.88	91.57	78,769	+0.52(+0.58%)
Apr 30, 2018	92.11	92.38	91.05	91.05	65,194	-0.82(-0.90%)
Apr 27, 2018	92.10	92.13	91.53	91.87	18,839	-0.42(-0.45%)
Apr 26, 2018	92.06	92.57	91.70	92.29	68,129	+0.53(+0.58%)
Apr 25, 2018	91.47	92.09	91.39	91.76	32,769	-0.05(-0.05%)
Apr 24, 2018	92.58	92.71	91.04	91.80	45,796	-0.47(-0.51%)
Apr 23, 2018	92.29	92.79	91.92	92.27	32,121	-0.33(-0.35%)
Apr 20, 2018	92.66	93.08	92.32	92.60	56,042	-0.33(-0.35%)
Apr 19, 2018	93.75	93.75	92.70	92.93	41,385	-0.78(-0.83%)
Apr 18, 2018	93.39	94.23	93.36	93.70	61,181	+0.34(+0.36%)
Apr 17, 2018	92.53	93.51	92.51	93.36	54,937	+1.33(+1.44%)
Apr 16, 2018	91.94	92.39	91.41	92.04	20,954	+0.83(+0.91%)
Apr 13, 2018	92.27	92.27	91.08	91.21	45,350	-0.72(-0.78%)
Apr 12, 2018	91.52	92.23	91.41	91.93	29,046	+0.70(+0.77%)
Apr 11, 2018	90.36	91.45	90.36	91.22	12,615	+0.65(+0.71%)
Apr 10, 2018	89.99	91.15	89.70	90.58	94,435	+1.59(+1.79%)
Apr 09, 2018	89.62	90.05	88.94	88.99	29,201	+0.08(+0.09%)
Apr 06, 2018	90.20	90.67	88.35	88.91	23,834	-1.80(-1.98%)
Apr 05, 2018	90.63	90.70	90.16	90.70	42,369	+0.61(+0.67%)
Apr 04, 2018	87.65	90.16	87.65	90.09	27,853	+1.36(+1.53%)
Apr 03, 2018	88.33	88.85	87.82	88.74	21,937	+1.02(+1.16%)
Apr 02, 2018	89.65	90.18	87.21	87.72	45,864	-2.11(-2.35%)
Mar 29, 2018		89.83	89.83	89.83	0	+0.66(+0.74%)
Mar 28, 2018	89.50	89.64	88.41	89.17	32,784	-0.47(-0.52%)
Mar 27, 2018	91.52	91.65	89.24	89.63	57,264	-1.46(-1.60%)
Mar 26, 2018	91.22	91.23	89.95	91.09	26,706	+1.00(+1.11%)
Mar 23, 2018	91.93	92.17	89.91	90.09	34,552	-1.83(-1.99%)
Mar 22, 2018	92.77	93.49	91.70	91.93	19,141	-1.60(-1.71%)
Mar 21, 2018	93.13	93.93	93.07	93.53	15,402	+0.78(+0.84%)
Mar 20, 2018	93.11	93.33	92.50	92.74	15,827	-0.04(-0.04%)
Mar 19, 2018	93.09	93.09	91.58	92.78	42,369	-0.40(-0.43%)
Mar 16, 2018	92.78	93.69	92.78	93.18	9,086	+0.35(+0.37%)
Mar 15, 2018	93.67	93.67	92.60	92.84	28,419	-0.48(-0.51%)
Mar 14, 2018	94.41	94.79	93.12	93.31	115,738	-0.63(-0.68%)
Mar 13, 2018	94.98	95.21	93.83	93.95	34,218	-0.66(-0.70%)
Mar 12, 2018	94.36	94.74	94.05	94.61	45,769	+0.43(+0.46%)
Mar 09, 2018	93.03	94.18	92.86	94.18	25,676	+1.58(+1.71%)
Mar 08, 2018	92.88	92.97	91.95	92.60	98,345	-0.26(-0.28%)
Mar 07, 2018		92.90		92.85	49,792	+0.98(+1.07%)
Mar 06, 2018	91.27	91.87	90.29	91.87	33,564	+1.02(+1.12%)
Mar 05, 2018	90.10	91.29	89.94	90.86	11,771	+0.54(+0.60%)
Mar 02, 2018	87.76	90.32	87.76	90.32	13,406	+1.80(+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.