Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.19	86.53	85.52	85.55	1,637,298	-0.36(-0.42%)
May 30, 2018	85.99	86.66	85.66	85.91	1,051,533	+0.43(+0.51%)
May 29, 2018	86.36	87.01	84.96	85.48	1,292,014	-1.67(-1.92%)
May 25, 2018		87.15	87.15	87.15	0	-0.83(-0.94%)
May 24, 2018	88.39	88.66	87.40	87.98	887,520	-0.48(-0.54%)
May 23, 2018	88.19	88.62	87.37	88.46	736,395	-0.48(-0.54%)
May 22, 2018	89.56	89.90	88.83	88.94	1,022,200	-0.21(-0.23%)
May 21, 2018	89.68	89.97	88.69	89.15	670,582	-0.21(-0.24%)
May 18, 2018	88.98	89.97	88.63	89.36	758,856	+0.39(+0.43%)
May 17, 2018	88.80	89.58	88.34	88.97	994,836	-0.08(-0.09%)
May 16, 2018	88.39	89.74	88.28	89.06	1,233,340	+0.89(+1.00%)
May 15, 2018	87.17	88.25	86.74	88.17	1,005,464	+0.65(+0.74%)
May 14, 2018	87.76	88.41	87.01	87.52	777,989	-0.02(-0.02%)
May 11, 2018	88.53	88.81	87.42	87.54	886,349	-0.80(-0.90%)
May 10, 2018	88.11	89.39	88.00	88.33	1,021,619	+0.21(+0.23%)
May 09, 2018	86.73	88.37	86.62	88.13	1,932,341	+1.57(+1.82%)
May 08, 2018	86.10	86.94	85.89	86.55	1,411,398	+0.38(+0.44%)
May 07, 2018	86.21	86.79	85.81	86.18	764,352	+0.22(+0.26%)
May 04, 2018	83.86	86.20	83.50	85.96	1,244,960	+1.58(+1.88%)
May 03, 2018	84.02	84.71	83.31	84.37	1,210,609	+0.19(+0.22%)
May 02, 2018	83.72	85.05	83.72	84.18	1,472,299	+0.41(+0.49%)
May 01, 2018	83.36	84.25	82.17	83.77	2,276,816	+0.05(+0.06%)
Apr 30, 2018	86.02	86.31	83.71	83.72	1,966,298	-2.07(-2.41%)
Apr 27, 2018	88.09	88.58	84.09	85.79	1,726,457	-1.07(-1.23%)
Apr 26, 2018	86.55	87.24	85.60	86.86	1,440,886	+0.62(+0.71%)
Apr 25, 2018	86.44	86.92	85.28	86.24	1,223,791	-0.12(-0.14%)
Apr 24, 2018	88.18	88.65	84.74	86.37	1,516,211	-1.57(-1.78%)
Apr 23, 2018	87.83	88.70	87.51	87.93	929,461	-0.11(-0.12%)
Apr 20, 2018	88.33	89.08	87.26	88.04	1,083,286	-0.11(-0.12%)
Apr 19, 2018	88.77	89.16	87.54	88.15	1,263,011	-0.74(-0.83%)
Apr 18, 2018	89.13	89.68	88.55	88.88	1,016,586	+0.18(+0.20%)
Apr 17, 2018	88.85	89.53	88.00	88.70	1,271,839	+0.70(+0.79%)
Apr 16, 2018	87.19	88.10	86.66	88.01	1,193,688	+1.53(+1.76%)
Apr 13, 2018	87.64	88.06	86.14	86.48	1,158,615	-0.63(-0.72%)
Apr 12, 2018	86.87	87.59	86.72	87.11	865,318	+0.88(+1.02%)
Apr 11, 2018	86.37	87.42	85.89	86.23	1,099,692	-0.92(-1.05%)
Apr 10, 2018	85.83	87.49	85.67	87.15	1,337,108	+2.93(+3.48%)
Apr 09, 2018	84.72	85.46	84.18	84.23	1,228,237	-0.13(-0.16%)
Apr 06, 2018	85.21	85.91	83.56	84.36	1,169,859	-2.03(-2.35%)
Apr 05, 2018	85.76	86.79	85.07	86.38	978,447	+1.37(+1.61%)
Apr 04, 2018	82.08	85.17	81.38	85.01	1,847,143	+0.57(+0.67%)
Apr 03, 2018	84.37	84.87	83.18	84.45	1,528,278	+0.22(+0.26%)
Apr 02, 2018	86.43	86.73	83.39	84.23	1,728,552	-2.37(-2.74%)
Mar 29, 2018		86.60	86.60	86.60	0	+1.15(+1.34%)
Mar 28, 2018	86.55	87.04	84.96	85.45	1,401,182	-0.67(-0.78%)
Mar 27, 2018	86.61	87.51	85.73	86.12	1,448,896	-0.24(-0.28%)
Mar 26, 2018	85.18	86.51	85.06	86.36	1,580,461	+2.04(+2.42%)
Mar 23, 2018	85.65	86.72	84.10	84.32	1,821,223	-0.96(-1.13%)
Mar 22, 2018	87.06	87.75	85.16	85.28	1,243,671	-2.87(-3.26%)
Mar 21, 2018	86.89	89.14	86.89	88.15	1,644,195	+1.14(+1.31%)
Mar 20, 2018	87.53	87.64	85.77	87.01	2,001,083	-0.37(-0.42%)
Mar 19, 2018	88.19	88.29	86.55	87.37	1,699,294	-1.03(-1.17%)
Mar 16, 2018	87.81	88.83	87.45	88.41	2,651,828	+0.67(+0.77%)
Mar 15, 2018	88.33	88.97	87.72	87.74	1,510,788	-0.43(-0.48%)
Mar 14, 2018	89.67	89.83	87.74	88.16	1,349,578	-1.07(-1.20%)
Mar 13, 2018	90.82	91.76	89.05	89.23	1,570,101	-1.22(-1.34%)
Mar 12, 2018	89.24	90.71	88.80	90.44	2,559,072	+1.26(+1.42%)
Mar 09, 2018	87.26	89.33	87.01	89.18	2,122,111	+2.77(+3.20%)
Mar 08, 2018	86.95	87.05	85.51	86.41	1,123,781	-0.21(-0.24%)
Mar 07, 2018		86.85		86.63	1,557,550	+0.28(+0.32%)
Mar 06, 2018	84.72	86.76	84.29	86.35	2,321,283	+2.20(+2.62%)
Mar 05, 2018	81.80	84.38	81.80	84.14	1,628,258	+1.93(+2.35%)
Mar 02, 2018	81.26	82.47	80.41	82.21	1,109,384	+0.28(+0.34%)

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.