Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	102.66	104.19	102.54	103.39	1,672,854	+0.80(+0.78%)
May 30, 2018	101.62	103.11	101.51	102.59	704,505	+1.28(+1.26%)
May 29, 2018	102.15	102.59	100.59	101.31	1,135,709	-1.68(-1.63%)
May 25, 2018		102.99	102.99	102.99	0	-0.61(-0.59%)
May 24, 2018	104.77	105.58	103.38	103.60	1,393,650	-0.90(-0.86%)
May 23, 2018	104.38	105.17	103.77	104.50	955,916	-0.22(-0.21%)
May 22, 2018	105.98	106.44	104.58	104.73	852,705	-1.26(-1.19%)
May 21, 2018	106.67	106.99	105.85	105.99	729,557	-0.18(-0.17%)
May 18, 2018	106.63	106.77	105.62	106.16	1,439,295	-0.51(-0.48%)
May 17, 2018	106.49	107.41	105.75	106.67	814,061	+0.47(+0.45%)
May 16, 2018	104.86	106.80	103.62	106.20	1,203,997	+1.25(+1.19%)
May 15, 2018	106.41	106.41	104.47	104.95	1,689,485	-1.86(-1.75%)
May 14, 2018	107.96	107.96	106.34	106.81	1,574,036	-1.15(-1.07%)
May 11, 2018	108.50	109.02	107.09	107.96	1,018,882	-0.80(-0.73%)
May 10, 2018	108.05	109.61	107.75	108.76	1,234,075	+1.01(+0.94%)
May 09, 2018	107.78	108.42	106.99	107.75	1,363,969	+0.20(+0.19%)
May 08, 2018	108.21	108.75	107.03	107.54	1,408,137	-0.93(-0.85%)
May 07, 2018	108.05	109.00	107.87	108.47	1,541,089	+0.71(+0.66%)
May 04, 2018	106.37	108.34	105.98	107.76	1,380,680	+0.96(+0.90%)
May 03, 2018	108.28	108.33	105.89	106.79	1,886,231	-2.11(-1.94%)
May 02, 2018	108.11	109.44	107.95	108.91	1,944,557	+0.47(+0.44%)
May 01, 2018	106.84	109.40	106.37	108.43	2,652,441	+1.65(+1.55%)
Apr 30, 2018	108.55	108.95	106.64	106.78	1,825,266	-1.62(-1.50%)
Apr 27, 2018	106.08	109.11	104.50	108.41	2,150,288	+1.69(+1.58%)
Apr 26, 2018	101.06	106.84	99.85	106.72	3,316,747	+4.18(+4.08%)
Apr 25, 2018	101.03	102.64	100.17	102.54	1,172,627	+1.07(+1.05%)
Apr 24, 2018	103.49	103.64	100.58	101.47	1,079,410	-1.67(-1.62%)
Apr 23, 2018	102.43	104.11	102.02	103.14	1,574,500	+0.85(+0.83%)
Apr 20, 2018	102.97	104.00	101.86	102.29	1,662,666	-0.39(-0.38%)
Apr 19, 2018	102.11	102.89	101.67	102.68	1,466,280	+0.61(+0.60%)
Apr 18, 2018	100.83	102.87	100.81	102.06	1,703,930	+1.17(+1.16%)
Apr 17, 2018	100.05	101.43	98.22	100.90	1,302,893	+1.46(+1.47%)
Apr 16, 2018	98.48	100.07	98.11	99.43	1,432,491	+1.55(+1.58%)
Apr 13, 2018	99.23	99.52	97.37	97.88	860,511	-0.79(-0.80%)
Apr 12, 2018	98.45	99.22	98.09	98.67	795,534	+0.36(+0.37%)
Apr 11, 2018	98.70	99.14	97.94	98.31	687,500	-1.17(-1.17%)
Apr 10, 2018	99.27	100.73	99.22	99.48	1,282,540	+1.01(+1.03%)
Apr 09, 2018	97.97	100.21	97.64	98.47	1,300,268	+0.95(+0.97%)
Apr 06, 2018	99.90	100.08	96.69	97.52	928,889	-2.94(-2.93%)
Apr 05, 2018	100.03	101.43	99.40	100.46	797,007	+0.92(+0.92%)
Apr 04, 2018	98.33	99.67	97.77	99.54	1,362,493	+0.20(+0.21%)
Apr 03, 2018	98.74	99.80	97.59	99.34	1,245,413	+0.69(+0.70%)
Apr 02, 2018	100.96	101.43	97.25	98.65	1,331,979	-2.45(-2.42%)
Mar 29, 2018		101.10	101.10	101.10	0	+0.82(+0.81%)
Mar 28, 2018	100.64	101.66	100.22	100.28	1,073,559	-0.07(-0.07%)
Mar 27, 2018	101.66	102.05	99.80	100.36	1,317,052	-1.18(-1.17%)
Mar 26, 2018	100.27	101.69	99.63	101.54	1,377,046	+2.15(+2.16%)
Mar 23, 2018	101.38	101.97	99.29	99.40	2,715,219	-3.64(-3.54%)
Mar 22, 2018	105.13	105.85	102.99	103.04	1,311,412	-2.78(-2.62%)
Mar 21, 2018	106.08	106.46	105.35	105.82	1,012,435	-0.02(-0.02%)
Mar 20, 2018	106.40	106.59	105.14	105.83	1,003,126	-0.32(-0.31%)
Mar 19, 2018	107.99	108.00	105.37	106.16	963,246	-1.92(-1.78%)
Mar 16, 2018	107.50	108.69	107.50	108.08	1,349,906	+0.84(+0.78%)
Mar 15, 2018	108.17	109.07	106.73	107.24	1,296,884	-0.30(-0.28%)
Mar 14, 2018	109.67	109.86	107.12	107.54	1,453,741	-1.55(-1.42%)
Mar 13, 2018	109.72	109.94	108.71	109.09	1,577,385	-0.31(-0.29%)
Mar 12, 2018	111.86	112.05	109.00	109.41	2,194,732	-2.41(-2.15%)
Mar 09, 2018	111.70	112.34	111.15	111.81	945,376	+0.60(+0.54%)
Mar 08, 2018	112.59	112.59	110.75	111.21	1,352,519	-0.73(-0.65%)
Mar 07, 2018		112.55		111.94	1,454,797	+2.69(+2.46%)
Mar 06, 2018	109.52	109.67	108.18	109.25	1,187,605	-0.04(-0.03%)
Mar 05, 2018	107.91	109.78	107.56	109.29	1,133,354	+1.00(+0.92%)
Mar 02, 2018	104.75	108.65	104.55	108.29	1,277,550	+3.24(+3.08%)

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.