Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.18	93.84	92.54	92.76	36,364,072	-0.10(-0.11%)
May 30, 2018	92.26	93.14	91.88	92.86	23,611,094	+0.88(+0.96%)
May 29, 2018	91.82	92.79	91.25	91.98	30,550,146	-0.33(-0.36%)
May 25, 2018		92.31	92.31	92.31	0	+0.05(+0.05%)
May 24, 2018	92.65	92.85	90.85	92.26	28,391,856	-0.33(-0.35%)
May 23, 2018	90.76	92.65	90.39	92.59	22,643,954	+1.09(+1.19%)
May 22, 2018	91.67	92.13	91.22	91.50	16,453,013	-0.09(-0.10%)
May 21, 2018	91.03	91.98	90.84	91.59	20,692,638	+1.16(+1.29%)
May 18, 2018	90.10	90.96	90.10	90.43	19,037,446	+0.17(+0.19%)
May 17, 2018	90.81	91.54	89.93	90.26	18,372,670	-0.91(-1.00%)
May 16, 2018	91.37	91.41	90.67	91.17	18,523,334	+0.23(+0.26%)
May 15, 2018	90.86	91.43	90.02	90.94	26,319,742	-0.66(-0.72%)
May 14, 2018	91.50	92.22	90.93	91.60	20,818,688	+0.31(+0.34%)
May 11, 2018	91.39	91.45	90.67	91.29	17,956,100	-0.20(-0.21%)
May 10, 2018	91.07	91.53	90.68	91.49	23,956,014	+0.91(+1.00%)
May 09, 2018	89.71	90.61	88.82	90.58	29,244,680	+1.06(+1.18%)
May 08, 2018	89.56	89.85	88.83	89.53	24,445,924	-0.38(-0.43%)
May 07, 2018	88.93	90.37	88.86	89.91	25,961,824	+0.99(+1.11%)
May 04, 2018	87.20	89.11	86.83	88.92	24,112,952	+1.02(+1.16%)
May 03, 2018	86.86	88.70	86.39	87.90	33,327,202	+0.52(+0.60%)
May 02, 2018	88.76	88.93	87.08	87.38	29,396,202	-1.39(-1.57%)
May 01, 2018	87.10	89.04	86.70	88.77	33,613,120	+1.38(+1.58%)
Apr 30, 2018	90.01	90.07	87.04	87.39	44,435,516	-2.15(-2.40%)
Apr 27, 2018	91.20	91.47	87.75	89.53	51,661,376	+1.46(+1.65%)
Apr 26, 2018	87.41	88.91	86.99	88.08	45,441,668	+1.82(+2.11%)
Apr 25, 2018	87.18	87.18	84.37	86.26	36,081,440	-0.76(-0.87%)
Apr 24, 2018	89.93	90.14	86.35	87.01	36,942,052	-2.08(-2.34%)
Apr 23, 2018	89.46	89.97	88.42	89.10	23,897,684	+0.33(+0.37%)
Apr 20, 2018	89.62	89.81	87.88	88.77	33,341,316	-1.04(-1.15%)
Apr 19, 2018	90.11	90.70	89.09	89.81	25,203,444	-0.31(-0.34%)
Apr 18, 2018	89.91	90.38	89.25	90.11	22,515,504	+0.35(+0.39%)
Apr 17, 2018	88.77	90.21	88.66	89.77	28,647,226	+1.78(+2.02%)
Apr 16, 2018	87.90	88.45	87.29	87.99	21,709,522	+1.02(+1.17%)
Apr 13, 2018	87.88	88.00	86.38	86.97	24,984,884	-0.47(-0.53%)
Apr 12, 2018	86.37	87.98	86.37	87.44	28,633,640	+1.61(+1.87%)
Apr 11, 2018	85.97	87.17	85.48	85.83	26,605,302	-0.95(-1.10%)
Apr 10, 2018	86.33	87.16	85.63	86.79	28,824,950	+1.97(+2.32%)
Apr 09, 2018	85.07	87.06	84.68	84.82	33,742,364	+0.50(+0.60%)
Apr 06, 2018				84.31	40,695,304	-2.01(-2.33%)
Apr 05, 2018	86.37	86.96	85.40	86.32	31,792,624	+0.05(+0.05%)
Apr 04, 2018	82.09	86.68	81.98	86.27	38,044,324	+2.45(+2.92%)
Apr 03, 2018	83.70	84.14	82.13	83.83	39,823,064	+1.11(+1.34%)
Apr 02, 2018	84.54	84.92	81.77	82.71	51,909,504	-2.57(-3.01%)
Mar 29, 2018		85.28	85.28	85.28	0	+1.76(+2.10%)
Mar 28, 2018	83.93	85.25	83.04	83.53	56,175,164	-0.07(-0.09%)
Mar 27, 2018	88.71	88.90	82.70	83.60	60,525,404	-4.03(-4.60%)
Mar 26, 2018	84.67	87.83	84.47	87.63	60,343,212	+6.17(+7.57%)
Mar 23, 2018	83.63	84.53	81.37	81.46	47,162,448	-2.44(-2.91%)
Mar 22, 2018	85.28	85.73	83.78	83.90	41,308,880	-2.51(-2.91%)
Mar 21, 2018	86.83	87.88	86.16	86.41	26,173,522	-0.61(-0.70%)
Mar 20, 2018	86.95	87.62	86.90	87.02	24,694,880	+0.22(+0.26%)
Mar 19, 2018	87.59	87.74	86.07	86.80	35,675,372	-1.60(-1.81%)
Mar 16, 2018	88.47	89.12	87.76	88.39	52,526,632	+0.39(+0.45%)
Mar 15, 2018	87.40	88.38	86.74	88.00	29,548,080	+0.31(+0.35%)
Mar 14, 2018	88.88	89.15	87.37	87.69	34,385,300	-0.52(-0.59%)
Mar 13, 2018	90.64	90.86	87.81	88.22	37,868,080	-2.21(-2.44%)
Mar 12, 2018	90.17	90.83	89.76	90.42	27,902,074	+0.21(+0.24%)
Mar 09, 2018	89.04	90.21	88.77	90.21	39,530,136	+1.97(+2.23%)
Mar 08, 2018	88.09	88.86	87.61	88.24	27,400,948	+0.53(+0.61%)
Mar 07, 2018		87.78	86.37	87.70	28,316,854	+0.50(+0.58%)
Mar 06, 2018	88.15	88.29	86.85	87.20	23,468,968	-0.30(-0.34%)
Mar 05, 2018	86.28	88.09	86.21	87.50	25,574,798	+0.55(+0.63%)
Mar 02, 2018	85.57	87.04	84.90	86.95	35,134,976	+0.19(+0.22%)

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.