Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	97.40	97.83	94.86	95.01	7,597,272	-2.41(-2.47%)
May 30, 2018	96.31	97.98	96.05	97.42	4,928,175	+1.64(+1.71%)
May 29, 2018	95.50	96.75	95.40	95.78	5,032,664	-0.91(-0.94%)
May 25, 2018		96.69	96.69	96.69	0	+0.20(+0.21%)
May 24, 2018	93.85	96.75	93.07	96.49	10,166,647	+1.80(+1.90%)
May 23, 2018	90.70	95.14	90.52	94.69	26,304,646	+8.94(+10.43%)
May 22, 2018	90.05	90.35	85.58	85.75	10,768,140	-1.64(-1.88%)
May 21, 2018	86.84	87.55	86.59	87.39	4,311,073	+1.05(+1.22%)
May 18, 2018	85.31	86.87	85.22	86.34	5,824,104	+0.87(+1.02%)
May 17, 2018	85.60	86.18	85.21	85.47	3,180,876	-0.04(-0.05%)
May 16, 2018	86.01	86.12	85.18	85.51	3,975,077	-0.18(-0.21%)
May 15, 2018	85.70	86.65	85.21	85.69	4,735,094	-0.89(-1.03%)
May 14, 2018	87.69	87.93	86.06	86.58	5,065,337	-0.87(-0.99%)
May 11, 2018	85.20	87.74	85.20	87.45	6,844,510	+2.38(+2.80%)
May 10, 2018	84.81	85.50	84.09	85.07	5,140,918	+0.65(+0.77%)
May 09, 2018	84.01	85.13	83.27	84.42	4,222,350	+0.17(+0.20%)
May 08, 2018	83.43	84.28	83.00	84.25	3,725,703	+0.40(+0.48%)
May 07, 2018	84.38	84.52	83.34	83.85	4,806,252	-0.38(-0.45%)
May 04, 2018	82.59	84.74	82.21	84.23	3,242,654	+1.40(+1.69%)
May 03, 2018	83.51	83.56	81.36	82.83	5,679,121	-1.13(-1.35%)
May 02, 2018	82.66	85.22	82.51	83.96	6,604,161	+1.00(+1.21%)
May 01, 2018	81.75	82.98	81.16	82.96	3,967,402	+0.53(+0.64%)
Apr 30, 2018	84.30	84.38	82.43	82.43	4,193,707	-1.57(-1.87%)
Apr 27, 2018	83.16	84.45	82.91	84.00	3,985,880	+0.72(+0.86%)
Apr 26, 2018	81.75	84.08	81.64	83.28	9,228,404	+1.80(+2.21%)
Apr 25, 2018	82.56	82.76	81.31	81.48	10,820,393	-1.43(-1.72%)
Apr 24, 2018	84.73	85.07	82.56	82.91	5,437,232	-1.44(-1.71%)
Apr 23, 2018	84.17	84.57	83.45	84.35	5,083,855	+0.73(+0.87%)
Apr 20, 2018	85.38	85.56	83.30	83.62	7,568,673	-1.26(-1.48%)
Apr 19, 2018	86.30	86.30	83.98	84.88	5,718,304	-1.53(-1.77%)
Apr 18, 2018	86.35	87.45	86.06	86.41	5,119,318	+0.25(+0.29%)
Apr 17, 2018	86.58	86.93	86.04	86.16	5,132,173	+0.10(+0.12%)
Apr 16, 2018	86.75	86.98	85.86	86.06	5,093,332	-0.17(-0.20%)
Apr 13, 2018	87.35	87.63	85.77	86.23	4,826,147	-0.81(-0.93%)
Apr 12, 2018	86.93	87.30	86.67	87.04	3,931,254	+0.39(+0.45%)
Apr 11, 2018	86.36	87.77	86.23	86.65	4,642,949	-0.49(-0.56%)
Apr 10, 2018	85.89	87.29	85.38	87.14	5,665,735	+1.90(+2.23%)
Apr 09, 2018	88.46	88.60	85.07	85.24	7,343,910	-3.00(-3.40%)
Apr 06, 2018	88.14	89.15	87.22	88.24	8,757,147	-0.51(-0.57%)
Apr 05, 2018	88.51	89.05	88.23	88.75	5,092,279	+0.69(+0.78%)
Apr 04, 2018	84.32	88.27	84.15	88.06	7,860,531	+2.61(+3.05%)
Apr 03, 2018	85.02	86.01	84.34	85.45	7,352,909	+0.86(+1.02%)
Apr 02, 2018	87.35	87.55	83.08	84.59	9,611,631	-3.16(-3.60%)
Mar 29, 2018		87.75	87.75	87.75	0	+1.87(+2.18%)
Mar 28, 2018	86.09	86.93	85.08	85.88	7,725,087	-0.08(-0.09%)
Mar 27, 2018	89.00	89.00	85.51	85.96	10,944,921	-3.34(-3.74%)
Mar 26, 2018	88.36	90.33	87.65	89.30	13,886,295	+5.53(+6.60%)
Mar 23, 2018	85.94	86.65	83.74	83.77	7,383,705	-1.93(-2.25%)
Mar 22, 2018	86.50	87.27	85.65	85.70	12,067,635	-1.55(-1.78%)
Mar 21, 2018	85.89	87.98	85.67	87.25	6,808,610	+1.52(+1.77%)
Mar 20, 2018	86.19	86.45	85.07	85.73	4,797,768	-0.06(-0.07%)
Mar 19, 2018	86.61	87.02	85.30	85.79	6,766,950	-1.21(-1.39%)
Mar 16, 2018	85.53	87.34	85.53	87.00	8,772,378	+1.46(+1.71%)
Mar 15, 2018	86.55	86.65	85.29	85.54	4,737,786	-0.84(-0.97%)
Mar 14, 2018	86.74	86.85	85.26	86.38	7,045,361	+0.24(+0.28%)
Mar 13, 2018	87.73	88.02	85.90	86.14	5,791,982	-1.54(-1.76%)
Mar 12, 2018	87.25	88.06	87.01	87.68	5,796,517	+0.40(+0.46%)
Mar 09, 2018	86.75	87.33	86.23	87.28	6,370,429	+1.12(+1.30%)
Mar 08, 2018	86.44	86.81	85.46	86.16	4,667,088	+0.05(+0.06%)
Mar 07, 2018		86.81	85.51	86.11	6,408,643	-1.01(-1.16%)
Mar 06, 2018	86.50	87.20	86.29	87.12	6,349,856	+0.79(+0.92%)
Mar 05, 2018	85.06	87.02	85.05	86.33	8,324,547	+0.99(+1.16%)
Mar 02, 2018	86.88	87.34	85.08	85.34	12,476,807	-2.62(-2.98%)

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.