Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.03	90.23	88.75	89.24	23,747,922	-1.12(-1.24%)
May 30, 2018	89.77	90.57	88.94	90.36	20,970,484	+2.02(+2.28%)
May 29, 2018	91.05	91.07	87.53	88.34	36,741,248	-3.94(-4.27%)
May 25, 2018		92.29	92.29	92.29	0	-0.48(-0.51%)
May 24, 2018	93.52	93.53	91.83	92.76	16,888,122	-1.05(-1.12%)
May 23, 2018	93.83	94.05	92.67	93.81	13,733,793	-0.43(-0.46%)
May 22, 2018	93.70	95.31	93.65	94.25	13,794,238	+0.72(+0.77%)
May 21, 2018	93.45	93.86	93.34	93.53	11,321,551	+0.85(+0.92%)
May 18, 2018	94.03	94.07	92.44	92.68	14,156,731	-1.53(-1.62%)
May 17, 2018	94.41	94.58	93.57	94.21	10,332,686	-0.32(-0.34%)
May 16, 2018	94.15	94.81	93.93	94.52	9,078,325	+0.26(+0.27%)
May 15, 2018	95.00	95.00	93.88	94.26	13,832,300	-0.73(-0.76%)
May 14, 2018	95.16	95.66	94.86	94.99	10,444,660	+0.03(+0.04%)
May 11, 2018	95.48	95.68	94.81	94.96	12,294,199	-0.36(-0.38%)
May 10, 2018	94.40	95.44	94.03	95.31	10,982,370	+0.73(+0.78%)
May 09, 2018	92.94	94.77	92.60	94.58	13,630,434	+2.02(+2.18%)
May 08, 2018	91.35	92.85	91.14	92.56	15,040,246	+1.35(+1.48%)
May 07, 2018	90.70	91.47	90.37	91.21	11,222,962	+0.78(+0.87%)
May 04, 2018	88.76	90.69	88.38	90.43	14,350,450	+0.99(+1.11%)
May 03, 2018	89.73	89.86	87.72	89.44	18,439,908	-0.57(-0.63%)
May 02, 2018	90.16	91.31	89.84	90.00	14,583,036	-0.72(-0.79%)
May 01, 2018	90.44	90.88	89.69	90.72	12,590,848	+0.00(+0.00%)
Apr 30, 2018	91.53	91.99	90.69	90.72	16,480,120	-0.52(-0.57%)
Apr 27, 2018	91.36	91.87	91.01	91.24	11,252,107	-0.58(-0.64%)
Apr 26, 2018	91.71	92.42	91.19	91.82	12,349,288	+0.09(+0.10%)
Apr 25, 2018	91.96	92.18	90.57	91.73	16,242,993	-0.35(-0.38%)
Apr 24, 2018	93.20	94.16	91.40	92.08	19,727,722	-0.43(-0.47%)
Apr 23, 2018	93.05	93.36	92.26	92.51	13,531,810	-0.45(-0.48%)
Apr 20, 2018	93.66	94.02	92.47	92.96	18,686,888	-0.21(-0.22%)
Apr 19, 2018	91.35	93.30	91.32	93.17	21,476,222	+2.00(+2.20%)
Apr 18, 2018	92.18	92.63	90.81	91.17	19,278,862	-0.74(-0.81%)
Apr 17, 2018	92.88	93.34	91.73	91.91	18,585,488	+0.00(+0.00%)
Apr 16, 2018	92.52	92.96	91.56	91.91	19,866,530	-0.08(-0.08%)
Apr 13, 2018	95.92	96.03	90.94	91.99	46,947,204	-2.56(-2.71%)
Apr 12, 2018	93.04	95.40	92.99	94.55	19,684,024	+2.29(+2.49%)
Apr 11, 2018	93.12	93.25	92.17	92.25	17,370,000	-1.58(-1.68%)
Apr 10, 2018	93.51	94.13	92.92	93.83	16,785,098	+1.76(+1.91%)
Apr 09, 2018	91.75	94.22	91.65	92.07	19,151,612	+1.09(+1.20%)
Apr 06, 2018	92.20	93.03	89.92	90.98	22,669,786	-2.33(-2.49%)
Apr 05, 2018	93.10	94.10	92.90	93.31	19,920,458	+1.21(+1.31%)
Apr 04, 2018	88.87	92.28	88.80	92.10	18,417,774	+1.38(+1.52%)
Apr 03, 2018	89.91	90.86	89.00	90.72	16,933,130	+1.23(+1.37%)
Apr 02, 2018	91.24	91.88	88.02	89.49	22,683,450	-1.76(-1.93%)
Mar 29, 2018		91.25	91.25	91.25	0	+1.63(+1.82%)
Mar 28, 2018	89.85	90.59	88.49	89.61	23,125,786	-0.14(-0.16%)
Mar 27, 2018	92.16	92.68	89.03	89.76	21,740,268	-1.78(-1.94%)
Mar 26, 2018	90.60	92.24	90.15	91.53	24,363,952	+2.74(+3.08%)
Mar 23, 2018	91.50	92.02	88.59	88.79	27,816,874	-2.44(-2.67%)
Mar 22, 2018	93.93	94.26	90.89	91.23	27,165,490	-3.97(-4.17%)
Mar 21, 2018	95.27	96.78	94.77	95.21	16,428,459	+0.08(+0.09%)
Mar 20, 2018	95.32	95.79	94.96	95.12	11,956,588	+0.09(+0.10%)
Mar 19, 2018	95.51	95.80	94.01	95.03	15,924,738	-0.76(-0.79%)
Mar 16, 2018	95.71	96.75	95.71	95.79	23,969,334	+0.17(+0.17%)
Mar 15, 2018	96.14	96.25	95.28	95.62	10,542,678	+0.24(+0.25%)
Mar 14, 2018	96.72	96.74	95.09	95.38	15,551,819	-1.08(-1.12%)
Mar 13, 2018	98.08	98.30	96.11	96.46	16,043,178	-1.17(-1.20%)
Mar 12, 2018	97.91	98.53	97.29	97.63	14,870,806	-0.32(-0.32%)
Mar 09, 2018	96.71	97.98	95.98	97.95	18,519,168	+2.74(+2.88%)
Mar 08, 2018	95.51	95.61	93.94	95.21	13,463,046	+0.01(+0.01%)
Mar 07, 2018		95.51	93.87	95.20	15,672,274	-0.36(-0.37%)
Mar 06, 2018	95.95	96.10	94.86	95.56	12,840,733	+0.08(+0.09%)
Mar 05, 2018	92.98	96.19	92.84	95.47	16,789,002	+1.44(+1.54%)
Mar 02, 2018	93.26	94.23	92.20	94.03	22,119,112	-0.09(-0.10%)

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.