Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	88.96	88.96	86.92	87.41	1,784,928	-1.56(-1.75%)
May 30, 2018	88.56	89.05	88.14	88.97	1,244,670	+0.89(+1.01%)
May 29, 2018	87.32	88.09	86.93	88.08	1,492,507	+0.20(+0.23%)
May 25, 2018		87.88	87.88	87.88	0	+0.93(+1.07%)
May 24, 2018	85.92	87.42	85.76	86.95	1,719,290	+1.24(+1.45%)
May 23, 2018	85.25	86.03	84.62	85.71	1,672,023	-0.23(-0.27%)
May 22, 2018	86.40	86.61	85.37	85.94	1,431,393	-0.28(-0.32%)
May 21, 2018	85.11	86.43	84.37	86.22	1,468,036	+1.16(+1.36%)
May 18, 2018	86.03	86.40	84.42	85.06	1,745,630	-0.88(-1.02%)
May 17, 2018	87.00	87.78	84.99	85.94	2,345,775	-1.28(-1.47%)
May 16, 2018	87.44	87.82	87.00	87.22	1,148,253	-0.08(-0.09%)
May 15, 2018	86.70	87.45	86.30	87.30	1,686,025	+0.33(+0.38%)
May 14, 2018	90.26	90.33	86.67	86.97	2,307,538	-3.36(-3.72%)
May 11, 2018	91.48	92.25	90.27	90.33	1,895,607	-1.01(-1.11%)
May 10, 2018	91.53	91.72	91.04	91.34	1,129,310	-0.50(-0.54%)
May 09, 2018	92.24	92.25	91.10	91.84	1,132,331	-0.43(-0.47%)
May 08, 2018	92.12	93.00	91.89	92.27	1,129,677	+0.36(+0.39%)
May 07, 2018	92.84	92.84	91.44	91.91	1,916,772	-0.92(-0.99%)
May 04, 2018	91.90	93.68	91.78	92.83	1,198,112	+1.00(+1.09%)
May 03, 2018	91.87	92.14	91.09	91.83	869,509	-0.16(-0.17%)
May 02, 2018	92.83	93.35	91.78	91.99	1,003,077	-1.31(-1.40%)
May 01, 2018	92.77	93.41	92.15	93.30	956,271	+0.44(+0.47%)
Apr 30, 2018	94.69	94.69	92.72	92.86	2,533,701	-1.58(-1.67%)
Apr 27, 2018	93.01	95.43	92.75	94.44	1,346,373	+1.59(+1.71%)
Apr 26, 2018	91.64	93.50	91.64	92.85	1,413,546	+1.73(+1.90%)
Apr 25, 2018	90.51	91.49	90.06	91.12	908,168	+0.72(+0.80%)
Apr 24, 2018	91.58	91.88	89.69	90.40	1,004,653	-0.65(-0.71%)
Apr 23, 2018	91.02	91.35	89.85	91.05	1,500,186	+0.00(+0.00%)
Apr 20, 2018	90.72	91.35	90.36	91.05	1,773,846	+1.29(+1.44%)
Apr 19, 2018	89.74	90.10	88.95	89.76	843,946	+0.00(+0.00%)
Apr 18, 2018	89.55	90.58	89.34	89.76	1,137,848	+0.34(+0.38%)
Apr 17, 2018	89.96	90.42	88.88	89.42	1,318,708	+0.47(+0.53%)
Apr 16, 2018	88.00	89.12	88.00	88.95	1,618,540	+1.23(+1.40%)
Apr 13, 2018	87.28	87.88	86.86	87.72	1,785,453	+0.87(+1.00%)
Apr 12, 2018	87.13	87.69	86.67	86.85	1,040,852	+0.35(+0.40%)
Apr 11, 2018	86.32	87.04	86.04	86.50	970,039	-0.09(-0.10%)
Apr 10, 2018	87.09	87.25	85.87	86.59	1,698,389	+0.04(+0.05%)
Apr 09, 2018	87.29	87.91	86.48	86.55	2,084,304	-0.31(-0.36%)
Apr 06, 2018	86.01	87.09	85.83	86.86	1,757,619	+0.19(+0.22%)
Apr 05, 2018	87.08	87.08	86.06	86.67	1,339,630	-0.17(-0.20%)
Apr 04, 2018	83.75	87.04	83.75	86.84	1,829,153	+2.28(+2.70%)
Apr 03, 2018	84.26	85.38	83.57	84.56	1,381,417	+0.49(+0.58%)
Apr 02, 2018	86.01	86.03	82.38	84.07	2,188,155	-1.18(-1.38%)
Mar 29, 2018		85.25	85.25	85.25	0	+0.87(+1.03%)
Mar 28, 2018	84.26	84.72	83.91	84.38	1,857,879	+0.16(+0.19%)
Mar 27, 2018	84.76	85.33	83.67	84.22	1,430,242	-0.60(-0.71%)
Mar 26, 2018	85.49	86.83	84.55	84.82	2,123,616	+0.57(+0.68%)
Mar 23, 2018	85.83	87.16	84.22	84.25	2,723,723	-1.69(-1.97%)
Mar 22, 2018	88.48	90.00	85.88	85.94	5,256,453	-7.37(-7.90%)
Mar 21, 2018	95.04	95.68	93.21	93.31	1,660,816	-1.80(-1.89%)
Mar 20, 2018	94.69	96.37	94.45	95.11	1,925,423	+0.74(+0.78%)
Mar 19, 2018	94.18	95.09	93.66	94.37	1,629,534	-0.18(-0.19%)
Mar 16, 2018	93.87	95.20	93.68	94.55	3,029,875	+0.93(+0.99%)
Mar 15, 2018	94.31	95.19	93.45	93.62	1,693,217	-0.59(-0.63%)
Mar 14, 2018	94.97	96.01	93.99	94.21	1,280,427	-0.27(-0.29%)
Mar 13, 2018	95.27	95.46	94.32	94.48	1,585,483	-0.27(-0.28%)
Mar 12, 2018	94.85	95.48	94.31	94.75	1,253,229	-0.06(-0.06%)
Mar 09, 2018	94.33	94.92	93.71	94.81	1,209,071	+1.19(+1.27%)
Mar 08, 2018	93.78	94.28	93.34	93.62	1,660,506	+0.23(+0.25%)
Mar 07, 2018		93.56	92.46	93.39	1,703,179	-0.73(-0.78%)
Mar 06, 2018	94.87	94.87	93.08	94.12	1,468,480	-0.33(-0.35%)
Mar 05, 2018	95.16	95.58	94.10	94.45	1,857,326	-1.02(-1.07%)
Mar 02, 2018	91.98	95.71	91.98	95.47	2,294,816	+2.97(+3.21%)

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.