Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.54	87.25	86.26	86.46	1,545,970	-0.11(-0.13%)
May 30, 2018	86.57	87.37	86.03	86.57	1,341,627	+0.52(+0.60%)
May 29, 2018	87.49	87.68	85.67	86.05	1,742,858	-1.66(-1.89%)
May 25, 2018		87.71	87.71	87.71	0	-0.19(-0.21%)
May 24, 2018	92.11	92.46	87.83	87.89	3,801,871	-6.31(-6.70%)
May 23, 2018	93.74	94.58	93.24	94.20	980,752	-0.46(-0.49%)
May 22, 2018	96.70	97.26	94.47	94.67	1,118,097	-1.60(-1.66%)
May 21, 2018	97.59	98.42	95.75	96.27	2,004,128	-0.79(-0.81%)
May 18, 2018	97.13	98.33	96.34	97.05	2,492,737	+0.11(+0.11%)
May 17, 2018	94.93	97.93	94.81	96.94	2,994,972	+2.27(+2.39%)
May 16, 2018	93.57	95.18	93.49	94.68	1,671,113	+1.42(+1.53%)
May 15, 2018	91.65	94.12	90.68	93.25	1,868,482	+1.45(+1.58%)
May 14, 2018	91.85	93.55	91.56	91.80	1,648,843	+0.65(+0.71%)
May 11, 2018	90.65	91.60	90.43	91.15	1,819,681	+0.14(+0.15%)
May 10, 2018	93.85	94.04	89.39	91.01	4,173,525	-3.11(-3.30%)
May 09, 2018	94.09	95.06	92.66	94.12	2,090,894	+0.95(+1.02%)
May 08, 2018	92.50	93.79	92.04	93.17	1,816,721	+0.56(+0.61%)
May 07, 2018	92.60	94.70	92.21	92.60	1,500,746	+0.05(+0.05%)
May 04, 2018	90.29	93.22	90.21	92.56	1,399,572	+2.01(+2.22%)
May 03, 2018	90.51	91.80	89.27	90.55	1,496,219	+0.05(+0.05%)
May 02, 2018	90.28	92.29	90.24	90.50	1,511,679	+0.20(+0.23%)
May 01, 2018	89.05	90.30	88.49	90.30	1,320,611	+0.61(+0.68%)
Apr 30, 2018	89.69	91.43	89.46	89.69	1,558,826	+0.01(+0.01%)
Apr 27, 2018	89.18	90.34	88.93	89.68	926,711	+0.37(+0.41%)
Apr 26, 2018	88.65	90.01	87.47	89.31	1,113,948	+1.01(+1.14%)
Apr 25, 2018	88.62	89.00	87.40	88.30	941,383	-0.30(-0.33%)
Apr 24, 2018	90.51	91.11	87.05	88.60	1,436,270	-1.44(-1.60%)
Apr 23, 2018	90.35	91.11	89.75	90.04	870,098	-0.38(-0.42%)
Apr 20, 2018	90.86	90.94	89.82	90.42	986,264	-0.78(-0.85%)
Apr 19, 2018	91.58	92.22	89.65	91.20	1,650,169	-0.19(-0.20%)
Apr 18, 2018	89.97	92.30	89.77	91.38	1,238,340	+2.00(+2.24%)
Apr 17, 2018	90.32	90.61	88.65	89.38	1,258,569	-0.22(-0.25%)
Apr 16, 2018	89.22	90.26	87.45	89.61	1,530,575	+1.27(+1.43%)
Apr 13, 2018	88.93	89.21	87.36	88.34	2,161,336	+1.95(+2.26%)
Apr 12, 2018	86.63	87.03	85.40	86.39	1,281,460	+0.07(+0.09%)
Apr 11, 2018	84.95	86.94	84.37	86.31	1,159,736	+0.91(+1.06%)
Apr 10, 2018	85.91	86.61	84.81	85.41	1,600,304	+1.03(+1.22%)
Apr 09, 2018	85.81	85.81	83.97	84.38	1,255,624	-0.54(-0.63%)
Apr 06, 2018	87.42	88.45	84.39	84.92	2,927,432	-3.67(-4.15%)
Apr 05, 2018	85.36	91.10	84.97	88.59	3,117,974	+3.86(+4.55%)
Apr 04, 2018	81.20	84.77	80.25	84.73	2,465,865	+1.09(+1.31%)
Apr 03, 2018	82.86	83.85	80.99	83.64	2,036,533	+1.35(+1.64%)
Apr 02, 2018	85.15	85.52	81.98	82.29	2,075,377	-3.50(-4.08%)
Mar 29, 2018		85.79	85.79	85.79	0	+2.94(+3.55%)
Mar 28, 2018	86.42	86.80	82.59	82.84	3,141,903	-3.58(-4.14%)
Mar 27, 2018	87.67	88.57	85.85	86.42	1,778,041	-0.86(-0.99%)
Mar 26, 2018	87.48	88.18	86.16	87.28	1,828,772	+1.04(+1.20%)
Mar 23, 2018	86.95	88.41	86.06	86.25	1,466,648	-0.80(-0.92%)
Mar 22, 2018	89.09	90.37	87.00	87.05	1,660,624	-3.11(-3.45%)
Mar 21, 2018	88.51	91.36	87.52	90.16	1,924,666	+1.99(+2.26%)
Mar 20, 2018	89.69	89.69	86.95	88.17	3,956,741	-1.47(-1.64%)
Mar 19, 2018	90.25	90.65	88.63	89.64	1,282,421	-1.35(-1.48%)
Mar 16, 2018	90.57	91.40	89.26	90.99	2,272,157	+0.28(+0.31%)
Mar 15, 2018	92.99	93.36	90.51	90.72	1,629,034	-2.09(-2.25%)
Mar 14, 2018	95.40	96.49	92.59	92.81	2,123,952	-2.28(-2.40%)
Mar 13, 2018	94.97	96.25	94.55	95.09	1,489,215	+0.13(+0.14%)
Mar 12, 2018	94.04	95.86	93.71	94.96	1,636,599	+1.13(+1.21%)
Mar 09, 2018	91.93	94.43	91.35	93.82	1,638,397	+2.29(+2.50%)
Mar 08, 2018	92.35	93.45	90.96	91.54	1,369,755	-0.71(-0.77%)
Mar 07, 2018		92.77		92.25	1,699,432	-0.08(-0.09%)
Mar 06, 2018	90.73	93.02	90.16	92.33	3,890,098	+3.41(+3.84%)
Mar 05, 2018	86.87	90.04	86.21	88.92	2,715,031	+1.31(+1.49%)
Mar 02, 2018	88.23	88.37	83.43	87.61	6,201,705	-0.91(-1.03%)

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.