Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.33	91.39	90.15	90.82	1,300,454	+0.85(+0.94%)
May 30, 2018	90.30	90.73	89.62	89.97	883,918	-0.02(-0.02%)
May 29, 2018	90.39	91.87	88.59	89.99	1,271,199	-0.96(-1.06%)
May 25, 2018		90.95	90.95	90.95	0	+0.33(+0.36%)
May 24, 2018	91.16	92.15	90.12	90.62	819,051	+0.40(+0.44%)
May 23, 2018	89.54	92.65	89.33	90.22	846,343	-0.17(-0.19%)
May 22, 2018	90.13	91.18	89.81	90.39	593,833	+0.18(+0.20%)
May 21, 2018	91.02	92.25	89.30	90.21	899,336	+0.31(+0.34%)
May 18, 2018	90.04	91.48	89.82	89.90	669,538	-0.52(-0.58%)
May 17, 2018	89.79	91.42	88.71	90.42	1,348,923	+0.16(+0.18%)
May 16, 2018	91.50	91.75	89.81	90.26	1,520,979	-1.19(-1.30%)
May 15, 2018	91.60	91.75	89.73	91.45	947,329	-1.46(-1.57%)
May 14, 2018	91.95	94.48	91.87	92.91	1,212,601	+1.21(+1.32%)
May 11, 2018	92.61	92.99	89.30	91.70	2,228,039	-1.02(-1.10%)
May 10, 2018	91.90	94.52	91.00	92.72	2,493,673	+2.88(+3.21%)
May 09, 2018	94.50	94.50	86.60	89.84	4,470,135	-10.14(-10.14%)
May 08, 2018	99.35	100.38	98.38	99.98	1,226,121	+1.37(+1.39%)
May 07, 2018	95.00	99.70	95.00	98.61	1,503,487	+4.48(+4.76%)
May 04, 2018	92.78	94.83	91.96	94.13	819,260	+0.25(+0.27%)
May 03, 2018	94.53	94.90	92.69	93.88	773,334	-1.08(-1.14%)
May 02, 2018	95.24	96.70	94.69	94.96	622,640	-0.05(-0.05%)
May 01, 2018	95.00	95.91	93.87	95.01	542,558	-0.53(-0.55%)
Apr 30, 2018	94.73	96.25	94.11	95.54	767,883	+1.25(+1.33%)
Apr 27, 2018	95.26	95.33	93.25	94.29	393,905	+1.08(+1.16%)
Apr 26, 2018	93.03	93.70	92.14	93.21	374,829	+1.59(+1.74%)
Apr 25, 2018	93.02	93.17	89.79	91.62	864,102	-1.21(-1.30%)
Apr 24, 2018	96.17	97.01	91.67	92.83	807,714	-2.51(-2.63%)
Apr 23, 2018	96.91	96.91	95.12	95.34	696,076	-0.66(-0.69%)
Apr 20, 2018	95.25	96.32	94.16	96.00	826,250	+0.70(+0.73%)
Apr 19, 2018	94.79	95.70	94.05	95.30	421,581	+0.51(+0.54%)
Apr 18, 2018	96.74	97.84	94.35	94.79	877,599	-1.47(-1.53%)
Apr 17, 2018	95.26	96.73	94.26	96.26	1,019,056	+1.45(+1.53%)
Apr 16, 2018	93.37	95.50	93.21	94.81	737,176	+1.44(+1.54%)
Apr 13, 2018	99.47	99.66	92.20	93.37	2,681,642	-5.45(-5.52%)
Apr 12, 2018	101.01	101.29	98.29	98.82	659,468	-1.70(-1.69%)
Apr 11, 2018	100.74	101.87	100.11	100.52	603,193	-0.72(-0.71%)
Apr 10, 2018	101.00	101.74	99.50	101.24	949,855	+3.72(+3.81%)
Apr 09, 2018	98.00	100.30	97.40	97.52	826,127	+0.84(+0.87%)
Apr 06, 2018	97.64	99.71	96.27	96.68	739,131	-2.63(-2.65%)
Apr 05, 2018	101.10	102.67	98.23	99.31	966,314	+0.00(+0.00%)
Apr 04, 2018	96.57	99.41	96.02	99.31	1,102,797	+0.21(+0.21%)
Apr 03, 2018	99.97	101.86	98.23	99.10	994,784	-0.38(-0.38%)
Apr 02, 2018	102.51	102.89	98.62	99.48	842,508	-4.79(-4.59%)
Mar 29, 2018		104.27	104.27	104.27	0	+4.54(+4.55%)
Mar 28, 2018	103.66	103.86	98.92	99.73	2,137,433	-4.58(-4.39%)
Mar 27, 2018	111.08	111.25	103.63	104.31	941,024	-5.96(-5.40%)
Mar 26, 2018	109.78	110.43	106.15	110.27	981,556	+3.41(+3.19%)
Mar 23, 2018	109.03	110.72	106.78	106.86	1,201,756	-2.69(-2.46%)
Mar 22, 2018	115.64	116.72	108.71	109.55	1,485,996	-7.97(-6.78%)
Mar 21, 2018	118.64	119.50	116.76	117.52	637,652	-1.70(-1.43%)
Mar 20, 2018	117.10	119.68	116.56	119.22	804,171	+3.15(+2.71%)
Mar 19, 2018	115.40	116.83	114.30	116.07	547,487	-0.73(-0.63%)
Mar 16, 2018	118.52	118.52	116.20	116.80	763,764	-1.76(-1.48%)
Mar 15, 2018	118.98	119.69	116.82	118.56	646,538	+0.10(+0.08%)
Mar 14, 2018		119.35	117.36	118.46	595,706	+0.75(+0.64%)
Mar 13, 2018	119.29	119.62	116.14	117.71	1,083,678	-1.16(-0.98%)
Mar 12, 2018	122.47	123.33	118.65	118.87	969,888	-3.04(-2.49%)
Mar 09, 2018	123.00	123.31	120.64	121.91	846,470	-0.03(-0.02%)
Mar 08, 2018	123.16	123.77	120.74	121.94	716,275	-0.98(-0.80%)
Mar 07, 2018	119.50	123.23	119.03	122.92	1,044,526	+1.50(+1.24%)
Mar 06, 2018	118.51	121.59	118.32	121.42	1,004,471	+3.80(+3.23%)
Mar 05, 2018	116.70	118.88	116.16	117.62	768,800	+0.12(+0.10%)
Mar 02, 2018	112.99	117.58	111.55	117.50	796,610	+2.95(+2.58%)

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.