Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	123.56	124.67	122.54	123.49	2,198,542	+0.07(+0.06%)
May 30, 2018	122.20	124.64	122.08	123.42	2,136,122	+1.48(+1.22%)
May 29, 2018	120.86	122.69	119.53	121.93	1,969,689	-0.08(-0.06%)
May 25, 2018		122.01	122.01	122.01	0	+2.62(+2.19%)
May 24, 2018	118.31	120.02	116.39	119.39	5,898,665	+0.37(+0.31%)
May 23, 2018	112.67	119.58	109.53	119.02	13,388,907	+22.48(+23.29%)
May 22, 2018	97.84	98.25	95.54	96.54	2,092,271	-0.94(-0.97%)
May 21, 2018	97.84	98.82	97.28	97.49	1,719,111	-0.10(-0.11%)
May 18, 2018	97.99	98.99	97.39	97.59	1,085,034	-0.78(-0.80%)
May 17, 2018	98.61	99.96	97.90	98.37	1,357,853	+0.12(+0.12%)
May 16, 2018	96.78	98.59	96.78	98.25	1,419,071	+2.05(+2.13%)
May 15, 2018	97.20	97.48	95.79	96.20	1,580,997	-1.05(-1.08%)
May 14, 2018	98.19	98.56	96.99	97.25	1,087,102	-0.72(-0.73%)
May 11, 2018	97.70	98.42	97.47	97.97	877,555	+0.16(+0.16%)
May 10, 2018	98.33	98.48	97.15	97.81	833,209	+0.21(+0.21%)
May 09, 2018	97.13	97.80	96.65	97.60	631,575	+0.90(+0.93%)
May 08, 2018	95.87	97.36	95.87	96.70	889,962	+0.31(+0.32%)
May 07, 2018	97.82	97.87	95.46	96.39	1,542,051	-0.88(-0.90%)
May 04, 2018	96.31	97.72	95.39	97.27	1,295,977	+0.65(+0.67%)
May 03, 2018	95.32	96.73	94.68	96.62	962,490	+0.60(+0.63%)
May 02, 2018	95.57	96.68	95.26	96.01	806,459	+0.08(+0.09%)
May 01, 2018	96.50	97.13	95.03	95.93	840,716	-1.17(-1.21%)
Apr 30, 2018	97.90	98.54	96.92	97.10	1,028,048	-0.46(-0.47%)
Apr 27, 2018	95.85	97.62	95.52	97.56	1,102,993	+1.71(+1.78%)
Apr 26, 2018	95.17	96.26	94.61	95.85	797,489	+0.65(+0.68%)
Apr 25, 2018	93.96	95.42	93.66	95.20	1,261,246	+1.19(+1.27%)
Apr 24, 2018	95.16	95.67	93.50	94.01	1,308,932	-0.87(-0.92%)
Apr 23, 2018	93.36	94.90	93.28	94.88	2,100,093	+1.55(+1.66%)
Apr 20, 2018	92.92	93.34	92.49	93.33	1,629,920	+0.76(+0.83%)
Apr 19, 2018	94.15	94.48	91.72	92.57	1,594,972	-1.86(-1.97%)
Apr 18, 2018	95.56	96.16	94.37	94.43	1,171,115	-0.49(-0.52%)
Apr 17, 2018	95.15	96.08	94.66	94.92	1,491,006	+0.67(+0.71%)
Apr 16, 2018	94.21	94.69	93.42	94.25	1,431,209	+0.75(+0.80%)
Apr 13, 2018	93.53	94.24	92.42	93.50	2,586,091	+0.54(+0.58%)
Apr 12, 2018	92.52	93.93	92.30	92.96	1,771,402	+0.71(+0.77%)
Apr 11, 2018	91.55	92.82	90.80	92.25	710,428	+0.17(+0.18%)
Apr 10, 2018	91.83	92.58	91.32	92.08	1,331,194	+1.38(+1.52%)
Apr 09, 2018	90.83	92.14	90.64	90.71	1,672,178	+0.45(+0.50%)
Apr 06, 2018	92.31	92.96	89.56	90.25	2,845,442	-2.40(-2.59%)
Apr 05, 2018	92.87	93.68	91.94	92.65	2,216,592	+1.47(+1.62%)
Apr 04, 2018	88.40	91.20	88.11	91.18	5,250,706	+2.23(+2.51%)
Apr 03, 2018	89.49	89.49	87.60	88.95	6,695,477	-0.63(-0.71%)
Apr 02, 2018	92.59	92.93	88.50	89.58	1,867,113	-2.63(-2.86%)
Mar 29, 2018		92.22	92.22	92.22	0	-0.35(-0.38%)
Mar 28, 2018	91.90	94.03	91.50	92.57	2,136,765	+1.41(+1.54%)
Mar 27, 2018	91.96	92.43	90.77	91.16	2,514,063	-1.18(-1.28%)
Mar 26, 2018	91.28	92.38	90.90	92.34	2,513,265	+1.75(+1.93%)
Mar 23, 2018	90.44	91.45	89.94	90.59	2,707,120	+0.74(+0.82%)
Mar 22, 2018	91.19	92.05	89.81	89.86	1,346,401	-1.78(-1.94%)
Mar 21, 2018	92.46	93.41	91.61	91.63	1,853,164	-0.69(-0.75%)
Mar 20, 2018	92.09	93.01	91.94	92.32	1,652,867	+0.14(+0.15%)
Mar 19, 2018	91.86	92.59	91.08	92.18	2,795,362	+0.58(+0.63%)
Mar 16, 2018	92.23	94.08	89.24	91.60	8,802,450	-4.89(-5.06%)
Mar 15, 2018	95.30	97.09	95.06	96.49	2,187,870	+1.59(+1.67%)
Mar 14, 2018	95.28	95.98	94.64	94.90	1,311,841	-0.25(-0.27%)
Mar 13, 2018	94.61	96.30	94.61	95.15	1,503,116	+0.82(+0.87%)
Mar 12, 2018	95.59	96.53	93.74	94.34	1,416,486	-1.26(-1.32%)
Mar 09, 2018	96.05	96.34	94.47	95.60	1,174,129	-0.31(-0.32%)
Mar 08, 2018	94.66	95.94	94.34	95.91	1,143,811	+1.42(+1.50%)
Mar 07, 2018			93.39	94.49	1,055,674	-0.72(-0.76%)
Mar 06, 2018	94.88	95.23	93.75	95.21	1,022,510	+0.30(+0.32%)
Mar 05, 2018	94.85	95.46	94.05	94.91	1,042,838	-0.63(-0.66%)
Mar 02, 2018	94.49	95.78	93.98	95.54	1,272,165	+0.24(+0.26%)

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.