Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.20	86.55	85.54	85.57	1,636,966	-0.36(-0.42%)
May 30, 2018	86.01	86.68	85.68	85.93	1,051,320	+0.43(+0.51%)
May 29, 2018	86.38	87.03	84.98	85.50	1,291,752	-1.67(-1.92%)
May 25, 2018		87.17	87.17	87.17	0	-0.83(-0.94%)
May 24, 2018	88.41	88.68	87.42	88.00	887,340	-0.48(-0.54%)
May 23, 2018	88.21	88.64	87.39	88.48	736,246	-0.48(-0.54%)
May 22, 2018	89.58	89.92	88.84	88.96	1,021,993	-0.21(-0.23%)
May 21, 2018	89.70	89.99	88.70	89.16	670,446	-0.21(-0.24%)
May 18, 2018	89.00	89.98	88.65	89.38	758,702	+0.39(+0.43%)
May 17, 2018	88.82	89.60	88.36	88.99	994,634	-0.08(-0.09%)
May 16, 2018	88.41	89.75	88.29	89.07	1,233,090	+0.89(+1.00%)
May 15, 2018	87.19	88.27	86.76	88.19	1,005,260	+0.65(+0.74%)
May 14, 2018	87.78	88.43	87.03	87.54	777,832	-0.02(-0.02%)
May 11, 2018	88.55	88.83	87.43	87.56	886,169	-0.80(-0.90%)
May 10, 2018	88.13	89.41	88.02	88.35	1,021,412	+0.21(+0.23%)
May 09, 2018	86.75	88.39	86.64	88.15	1,931,950	+1.58(+1.82%)
May 08, 2018	86.12	86.96	85.91	86.57	1,411,112	+0.38(+0.44%)
May 07, 2018	86.23	86.81	85.83	86.19	764,197	+0.22(+0.26%)
May 04, 2018	83.87	86.22	83.51	85.97	1,244,708	+1.58(+1.88%)
May 03, 2018	84.04	84.73	83.32	84.39	1,210,364	+0.19(+0.22%)
May 02, 2018	83.73	85.07	83.73	84.20	1,472,001	+0.41(+0.49%)
May 01, 2018	83.38	84.27	82.19	83.79	2,276,355	+0.05(+0.06%)
Apr 30, 2018	86.04	86.33	83.73	83.74	1,965,900	-2.07(-2.41%)
Apr 27, 2018	88.11	88.60	84.11	85.81	1,726,107	-1.07(-1.23%)
Apr 26, 2018	86.56	87.26	85.62	86.88	1,440,594	+0.62(+0.71%)
Apr 25, 2018	86.46	86.93	85.29	86.26	1,223,543	-0.12(-0.14%)
Apr 24, 2018	88.20	88.67	84.76	86.38	1,515,904	-1.57(-1.78%)
Apr 23, 2018	87.85	88.71	87.53	87.95	929,272	-0.11(-0.12%)
Apr 20, 2018	88.34	89.10	87.28	88.06	1,083,067	-0.11(-0.12%)
Apr 19, 2018	88.79	89.18	87.56	88.16	1,262,755	-0.74(-0.83%)
Apr 18, 2018	89.15	89.70	88.57	88.90	1,016,380	+0.18(+0.20%)
Apr 17, 2018	88.87	89.55	88.02	88.72	1,271,582	+0.70(+0.79%)
Apr 16, 2018	87.20	88.12	86.68	88.02	1,193,446	+1.53(+1.76%)
Apr 13, 2018	87.65	88.07	86.16	86.50	1,158,381	-0.63(-0.72%)
Apr 12, 2018	86.89	87.61	86.74	87.13	865,143	+0.88(+1.02%)
Apr 11, 2018	86.38	87.44	85.91	86.25	1,099,469	-0.92(-1.05%)
Apr 10, 2018	85.85	87.51	85.69	87.17	1,336,838	+2.93(+3.48%)
Apr 09, 2018	84.73	85.47	84.20	84.24	1,227,988	-0.13(-0.16%)
Apr 06, 2018	85.23	85.93	83.58	84.37	1,169,622	-2.03(-2.35%)
Apr 05, 2018	85.78	86.81	85.09	86.40	978,249	+1.37(+1.61%)
Apr 04, 2018	82.10	85.19	81.40	85.03	1,846,768	+0.57(+0.67%)
Apr 03, 2018	84.39	84.89	83.19	84.46	1,527,968	+0.22(+0.26%)
Apr 02, 2018	86.45	86.74	83.41	84.24	1,728,201	-2.37(-2.74%)
Mar 29, 2018		86.61	86.61	86.61	0	+1.15(+1.34%)
Mar 28, 2018	86.56	87.06	84.98	85.46	1,400,898	-0.67(-0.78%)
Mar 27, 2018	86.63	87.53	85.75	86.14	1,448,603	-0.24(-0.28%)
Mar 26, 2018	85.20	86.52	85.08	86.38	1,580,141	+2.04(+2.42%)
Mar 23, 2018	85.67	86.74	84.12	84.33	1,820,854	-0.96(-1.13%)
Mar 22, 2018	87.08	87.77	85.18	85.29	1,243,419	-2.87(-3.26%)
Mar 21, 2018	86.91	89.16	86.91	88.16	1,643,862	+1.14(+1.31%)
Mar 20, 2018	87.55	87.65	85.78	87.02	2,000,678	-0.37(-0.42%)
Mar 19, 2018	88.20	88.31	86.56	87.39	1,698,949	-1.03(-1.17%)
Mar 16, 2018	87.83	88.85	87.47	88.43	2,651,290	+0.67(+0.77%)
Mar 15, 2018	88.35	88.98	87.73	87.75	1,510,482	-0.43(-0.48%)
Mar 14, 2018	89.69	89.85	87.76	88.18	1,349,304	-1.07(-1.20%)
Mar 13, 2018	90.84	91.78	89.07	89.25	1,569,783	-1.22(-1.34%)
Mar 12, 2018	89.26	90.72	88.81	90.46	2,558,553	+1.27(+1.42%)
Mar 09, 2018	87.28	89.34	87.03	89.20	2,121,681	+2.77(+3.20%)
Mar 08, 2018	86.97	87.07	85.52	86.43	1,123,553	-0.21(-0.24%)
Mar 07, 2018		86.86		86.64	1,557,234	+0.28(+0.32%)
Mar 06, 2018	84.73	86.78	84.30	86.37	2,320,812	+2.20(+2.62%)
Mar 05, 2018	81.82	84.40	81.82	84.16	1,627,928	+1.93(+2.35%)
Mar 02, 2018	81.28	82.49	80.42	82.23	1,109,159	+0.28(+0.34%)

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.