Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	92.67	92.67	91.19	91.37	365,091	-1.30(-1.40%)
May 30, 2018	91.33	93.00	91.00	92.67	337,572	+2.42(+2.68%)
May 29, 2018	90.58	91.65	89.47	90.26	234,914	-1.39(-1.52%)
May 25, 2018		91.65	91.65	91.65	0	-0.88(-0.95%)
May 24, 2018	91.93	92.86	91.42	92.54	127,525	+0.46(+0.50%)
May 23, 2018	91.42	92.26	90.82	92.07	145,466	+0.37(+0.41%)
May 22, 2018	91.61	92.35	91.47	91.70	171,327	+0.09(+0.10%)
May 21, 2018	90.86	91.89	90.49	91.61	171,975	+1.11(+1.23%)
May 18, 2018	90.68	90.82	89.94	90.49	322,782	+0.19(+0.21%)
May 17, 2018	88.50	90.45	88.31	90.31	210,166	+1.95(+2.20%)
May 16, 2018	88.08	88.73	87.57	88.36	238,818	+0.51(+0.58%)
May 15, 2018	87.11	88.45	87.06	87.85	240,415	+0.79(+0.90%)
May 14, 2018	87.43	87.71	86.14	87.06	392,967	+0.00(+0.00%)
May 11, 2018	87.48	88.27	86.65	87.06	242,167	-0.51(-0.58%)
May 10, 2018	86.04	87.80	85.49	87.57	220,332	+1.53(+1.78%)
May 09, 2018	85.53	88.08	83.45	86.04	481,072	-2.32(-2.62%)
May 08, 2018	87.53	88.92	87.43	88.36	312,600	+0.37(+0.42%)
May 07, 2018	88.17	88.31	87.25	87.99	181,207	+0.23(+0.26%)
May 04, 2018	85.44	88.73	85.12	87.76	199,681	+1.85(+2.16%)
May 03, 2018	88.31	89.38	84.89	85.90	255,362	-2.64(-2.98%)
May 02, 2018	89.47	89.47	87.43	88.55	194,355	-1.20(-1.34%)
May 01, 2018	89.33	90.40	88.96	89.75	248,347	+0.09(+0.10%)
Apr 30, 2018	91.09	91.56	89.61	89.66	164,747	-1.16(-1.28%)
Apr 27, 2018	90.82	91.19	90.07	90.82	101,375	-0.28(-0.31%)
Apr 26, 2018	90.49	91.37	89.84	91.09	127,537	+0.74(+0.82%)
Apr 25, 2018	89.70	91.09	89.01	90.35	147,656	+0.51(+0.57%)
Apr 24, 2018	90.63	91.05	89.15	89.84	199,836	-0.42(-0.46%)
Apr 23, 2018	90.35	91.05	89.70	90.26	167,833	-0.09(-0.10%)
Apr 20, 2018	90.82	90.91	89.33	90.35	229,562	-0.09(-0.10%)
Apr 19, 2018	89.24	90.86	89.24	90.45	394,546	+1.34(+1.51%)
Apr 18, 2018	88.59	89.66	88.36	89.10	223,644	+0.97(+1.10%)
Apr 17, 2018	88.87	89.33	87.71	88.13	269,263	+0.09(+0.11%)
Apr 16, 2018	87.48	89.24	87.16	88.04	274,459	+0.70(+0.80%)
Apr 13, 2018	89.70	89.94	86.81	87.34	368,999	-2.09(-2.33%)
Apr 12, 2018	89.15	89.98	88.50	89.43	218,919	-0.05(-0.05%)
Apr 11, 2018	89.33	90.40	88.45	89.47	233,462	-0.42(-0.46%)
Apr 10, 2018	90.35	90.82	89.61	89.89	189,021	+0.88(+0.99%)
Apr 09, 2018	89.52	90.35	88.82	89.01	271,522	+0.09(+0.10%)
Apr 06, 2018	88.73	89.57	87.94	88.92	256,840	-0.79(-0.88%)
Apr 05, 2018	90.68	91.19	89.43	89.70	198,192	-0.19(-0.21%)
Apr 04, 2018	87.76	90.12	87.71	89.89	401,803	+0.79(+0.88%)
Apr 03, 2018	88.31	89.66	88.13	89.10	347,182	+1.25(+1.42%)
Apr 02, 2018	89.15	89.89	86.51	87.85	275,043	-1.67(-1.86%)
Mar 29, 2018		89.52	89.52	89.52	0	-0.28(-0.31%)
Mar 28, 2018	91.09	91.33	89.15	89.80	297,959	-1.16(-1.27%)
Mar 27, 2018	93.36	93.60	90.40	90.95	340,638	-2.09(-2.24%)
Mar 26, 2018	90.49	93.36	89.75	93.04	210,634	+4.22(+4.75%)
Mar 23, 2018	90.82	91.19	88.64	88.82	362,181	-1.76(-1.94%)
Mar 22, 2018	92.81	93.69	90.54	90.58	200,862	-3.34(-3.55%)
Mar 21, 2018	93.50	95.31	93.39	93.92	148,503	+0.37(+0.40%)
Mar 20, 2018	93.36	93.97	93.18	93.55	117,141	+0.51(+0.55%)
Mar 19, 2018	94.24	95.59	92.16	93.04	278,648	-1.44(-1.52%)
Mar 16, 2018	93.46	95.40	93.46	94.48	359,177	+1.30(+1.39%)
Mar 15, 2018	93.18	93.97	92.48	93.18	108,236	+0.23(+0.25%)
Mar 14, 2018	95.12	95.12	92.76	92.95	167,468	-1.58(-1.67%)
Mar 13, 2018	95.63	95.68	94.38	94.52	195,696	-0.19(-0.20%)
Mar 12, 2018	95.12	96.05	94.71	94.71	179,229	-0.32(-0.34%)
Mar 09, 2018	92.48	95.82	92.07	95.03	237,216	+3.38(+3.69%)
Mar 08, 2018	91.56	92.11	90.82	91.65	155,544	+0.28(+0.30%)
Mar 07, 2018		91.84		91.37	229,130	+1.99(+2.23%)
Mar 06, 2018	89.10	89.80	88.68	89.38	291,558	+0.23(+0.26%)
Mar 05, 2018	87.57	89.61	87.16	89.15	263,664	+0.79(+0.89%)
Mar 02, 2018	86.23	88.50	85.49	88.36	239,580	+1.71(+1.98%)

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.