Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	101.40	101.50	99.62	99.62	657,365	-1.96(-1.93%)
May 30, 2018	102.77	102.77	101.42	101.58	736,513	-0.39(-0.38%)
May 29, 2018	103.13	103.96	101.50	101.97	596,753	-2.02(-1.94%)
May 25, 2018		103.99	103.99	103.99	0	+0.24(+0.23%)
May 24, 2018	104.11	104.89	103.24	103.75	966,893	-0.73(-0.70%)
May 23, 2018	102.04	104.74	102.04	104.48	970,123	+1.88(+1.83%)
May 22, 2018	104.43	104.77	101.85	102.60	1,039,247	-1.38(-1.33%)
May 21, 2018	105.55	106.87	103.93	103.98	1,018,859	-0.47(-0.45%)
May 18, 2018	103.87	105.00	103.14	104.45	688,745	+0.49(+0.47%)
May 17, 2018	104.32	105.45	103.45	103.96	647,166	-1.01(-0.96%)
May 16, 2018	104.70	105.80	104.52	104.97	743,375	+0.12(+0.11%)
May 15, 2018	105.88	107.39	104.61	104.85	710,071	-1.11(-1.05%)
May 14, 2018	107.74	108.05	105.31	105.96	643,746	-1.36(-1.27%)
May 11, 2018	105.98	108.02	105.79	107.32	782,640	+0.30(+0.28%)
May 10, 2018	107.02	108.15	104.36	107.02	2,044,415	-1.54(-1.41%)
May 09, 2018	114.01	118.88	100.70	108.56	8,669,355	-23.07(-17.53%)
May 08, 2018	128.95	132.12	127.65	131.63	518,742	+2.67(+2.07%)
May 07, 2018	126.56	129.37	123.56	128.96	643,076	+2.50(+1.98%)
May 04, 2018	124.25	126.89	124.12	126.46	230,015	+1.62(+1.30%)
May 03, 2018	125.79	126.89	124.11	124.84	305,068	-1.15(-0.91%)
May 02, 2018	127.07	127.82	125.92	125.99	410,068	-0.99(-0.78%)
May 01, 2018	125.59	127.15	124.43	126.98	361,863	+1.14(+0.91%)
Apr 30, 2018	127.97	129.03	125.42	125.84	538,274	-2.12(-1.66%)
Apr 27, 2018	128.31	129.07	127.61	127.96	575,102	-0.59(-0.46%)
Apr 26, 2018	126.23	129.08	125.91	128.55	335,397	+2.32(+1.84%)
Apr 25, 2018	125.06	126.74	124.70	126.23	239,718	+0.43(+0.34%)
Apr 24, 2018	128.08	128.46	124.78	125.80	595,279	-1.61(-1.26%)
Apr 23, 2018	127.45	128.00	126.86	127.41	348,575	-0.29(-0.23%)
Apr 20, 2018	126.67	127.91	124.68	127.70	308,386	+1.49(+1.18%)
Apr 19, 2018	126.46	126.76	124.90	126.21	683,661	-0.23(-0.18%)
Apr 18, 2018	125.30	126.89	123.77	126.44	327,222	+1.15(+0.92%)
Apr 17, 2018	124.49	127.50	123.44	125.29	374,272	+1.71(+1.38%)
Apr 16, 2018	123.13	124.06	122.12	123.58	395,351	+1.15(+0.94%)
Apr 13, 2018	122.92	123.52	121.84	122.43	440,784	-0.12(-0.10%)
Apr 12, 2018	124.25	124.68	122.21	122.55	596,774	-1.13(-0.91%)
Apr 11, 2018	123.77	124.91	122.86	123.68	450,010	-0.62(-0.50%)
Apr 10, 2018	125.11	125.61	123.92	124.30	312,092	+0.97(+0.79%)
Apr 09, 2018	124.74	125.60	123.29	123.33	350,266	-0.24(-0.19%)
Apr 06, 2018	123.80	124.25	122.52	123.57	432,393	-1.24(-0.99%)
Apr 05, 2018	124.53	126.64	124.36	124.81	616,885	+1.29(+1.04%)
Apr 04, 2018	122.33	123.83	121.36	123.52	770,377	-0.81(-0.65%)
Apr 03, 2018	123.92	125.44	123.39	124.33	704,328	+0.73(+0.59%)
Apr 02, 2018	123.35	123.87	120.85	123.60	655,558	-0.19(-0.15%)
Mar 29, 2018		123.79	123.79	123.79	0	+0.33(+0.27%)
Mar 28, 2018	122.88	124.05	121.98	123.46	478,671	+0.73(+0.59%)
Mar 27, 2018	123.91	124.08	121.81	122.73	910,879	-0.62(-0.50%)
Mar 26, 2018	123.97	124.25	122.42	123.35	534,142	+0.72(+0.59%)
Mar 23, 2018	124.57	125.19	122.44	122.63	730,085	-1.93(-1.55%)
Mar 22, 2018	127.22	127.96	124.47	124.56	397,277	-3.69(-2.88%)
Mar 21, 2018	128.84	130.50	128.12	128.25	319,420	-0.29(-0.23%)
Mar 20, 2018	128.40	129.58	126.82	128.54	264,238	+0.13(+0.10%)
Mar 19, 2018	129.23	129.28	127.75	128.41	698,159	-1.58(-1.22%)
Mar 16, 2018	129.35	130.81	128.51	129.99	411,034	+1.02(+0.79%)
Mar 15, 2018	131.19	131.54	128.93	128.97	432,872	-2.06(-1.57%)
Mar 14, 2018	133.45	134.02	130.86	131.03	842,511	-2.10(-1.58%)
Mar 13, 2018	131.91	133.35	131.89	133.13	756,572	+1.19(+0.90%)
Mar 12, 2018	131.78	132.34	130.89	131.94	861,462	+0.67(+0.51%)
Mar 09, 2018	127.62	131.48	126.45	131.27	927,168	+4.00(+3.14%)
Mar 08, 2018	123.89	127.59	123.56	127.27	706,615	+2.97(+2.39%)
Mar 07, 2018	121.55	125.06	121.26	124.30	637,303	+2.80(+2.30%)
Mar 06, 2018	120.73	121.95	115.42	121.50	560,032	+1.49(+1.24%)
Mar 05, 2018	119.21	120.07	117.62	120.01	948,336	+0.15(+0.13%)
Mar 02, 2018	117.59	120.04	114.58	119.86	1,379,837	+1.84(+1.56%)

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.