Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.39	86.67	85.61	85.83	1,338,812	-1.00(-1.16%)
May 30, 2018	86.48	87.17	85.97	86.83	1,502,436	+1.19(+1.39%)
May 29, 2018	88.21	88.51	85.16	85.64	1,604,226	-3.61(-4.04%)
May 25, 2018		89.25	89.25	89.25	0	-0.77(-0.86%)
May 24, 2018	89.95	90.15	88.63	90.02	1,214,596	-0.27(-0.30%)
May 23, 2018	90.26	90.55	89.24	90.29	745,903	-0.49(-0.53%)
May 22, 2018	91.27	91.71	90.64	90.77	692,400	-0.02(-0.02%)
May 21, 2018	90.46	91.26	90.27	90.79	1,180,187	+0.53(+0.58%)
May 18, 2018	90.77	91.11	89.73	90.26	828,148	-0.70(-0.77%)
May 17, 2018	90.47	91.83	89.38	90.97	1,107,402	+0.39(+0.43%)
May 16, 2018	90.35	91.15	89.97	90.57	742,009	+0.23(+0.26%)
May 15, 2018	90.71	91.39	89.87	90.34	1,108,298	-0.61(-0.67%)
May 14, 2018	91.50	91.69	90.57	90.95	688,050	-0.23(-0.26%)
May 11, 2018	90.00	91.39	90.00	91.19	1,087,388	+0.85(+0.95%)
May 10, 2018	89.03	90.54	88.91	90.33	1,380,181	+1.40(+1.57%)
May 09, 2018	88.45	89.39	87.79	88.93	1,841,762	+0.65(+0.74%)
May 08, 2018	88.13	89.31	87.92	88.28	1,388,665	+0.08(+0.09%)
May 07, 2018	87.99	88.53	87.85	88.20	1,092,226	+0.44(+0.50%)
May 04, 2018	86.32	88.81	85.32	87.77	1,655,384	+0.72(+0.83%)
May 03, 2018	87.02	87.64	85.29	87.05	910,661	-0.49(-0.55%)
May 02, 2018	88.25	88.86	87.34	87.53	1,387,940	-1.13(-1.27%)
May 01, 2018	89.16	89.30	87.65	88.67	846,694	-0.70(-0.79%)
Apr 30, 2018	90.41	90.95	89.24	89.37	1,079,211	-0.64(-0.72%)
Apr 27, 2018	89.60	90.42	89.36	90.01	1,057,846	+0.08(+0.08%)
Apr 26, 2018	89.42	91.22	89.17	89.94	1,312,438	+0.50(+0.56%)
Apr 25, 2018	89.30	89.94	88.75	89.44	1,106,993	-0.18(-0.20%)
Apr 24, 2018	90.66	91.35	88.99	89.61	1,785,315	-0.29(-0.33%)
Apr 23, 2018	90.24	91.13	89.73	89.90	1,223,085	-0.22(-0.24%)
Apr 20, 2018	90.88	90.88	89.08	90.12	1,699,549	-0.42(-0.46%)
Apr 19, 2018	89.28	91.19	89.26	90.54	1,161,338	+1.54(+1.73%)
Apr 18, 2018	90.44	91.38	88.56	89.00	1,478,350	-0.12(-0.13%)
Apr 17, 2018	90.00	91.33	87.89	89.12	2,406,975	+1.31(+1.49%)
Apr 16, 2018	87.80	88.09	86.76	87.81	1,322,329	+0.82(+0.94%)
Apr 13, 2018	88.76	88.76	86.53	86.99	975,051	-0.95(-1.08%)
Apr 12, 2018	86.71	88.35	86.53	87.94	1,548,996	+2.29(+2.67%)
Apr 11, 2018	85.30	86.50	84.76	85.65	1,754,207	-0.79(-0.91%)
Apr 10, 2018	86.60	87.32	85.99	86.44	1,680,459	+1.02(+1.20%)
Apr 09, 2018	85.66	87.12	85.22	85.42	1,542,396	+0.72(+0.85%)
Apr 06, 2018	86.53	87.12	83.79	84.70	1,434,673	-2.75(-3.15%)
Apr 05, 2018	88.14	88.57	87.17	87.45	1,011,330	-0.28(-0.32%)
Apr 04, 2018	85.22	88.00	85.01	87.74	987,927	+0.75(+0.86%)
Apr 03, 2018	85.62	87.16	84.89	86.99	1,603,093	+2.09(+2.47%)
Apr 02, 2018	87.21	87.63	83.63	84.90	1,730,992	-1.44(-1.67%)
Mar 29, 2018		86.34	86.34	86.34	0	+1.67(+1.98%)
Mar 28, 2018	85.03	85.40	83.48	84.66	1,257,110	-0.38(-0.44%)
Mar 27, 2018	87.44	87.89	84.38	85.04	1,404,041	-1.86(-2.14%)
Mar 26, 2018	84.81	87.07	84.30	86.90	1,330,000	+3.64(+4.37%)
Mar 23, 2018	85.73	86.38	83.21	83.26	2,188,816	-2.56(-2.99%)
Mar 22, 2018	88.64	89.00	85.73	85.82	1,649,635	-3.72(-4.15%)
Mar 21, 2018	89.10	90.31	88.41	89.54	1,319,361	+0.50(+0.56%)
Mar 20, 2018	89.67	90.23	88.95	89.03	674,099	-0.31(-0.35%)
Mar 19, 2018	89.84	90.09	87.97	89.34	972,773	-0.41(-0.46%)
Mar 16, 2018	88.97	90.52	88.97	89.75	1,563,910	+0.93(+1.05%)
Mar 15, 2018	89.42	89.42	88.35	88.82	802,781	-0.33(-0.37%)
Mar 14, 2018	91.42	91.42	88.87	89.15	1,213,777	-1.72(-1.90%)
Mar 13, 2018	92.25	92.25	90.44	90.88	936,280	-0.80(-0.88%)
Mar 12, 2018	92.62	92.77	91.38	91.68	1,790,197	-1.00(-1.08%)
Mar 09, 2018	90.88	92.75	90.52	92.68	1,451,798	+2.45(+2.72%)
Mar 08, 2018	90.08	90.36	88.87	90.22	1,520,346	+0.48(+0.53%)
Mar 07, 2018	88.13	90.18	88.13	89.75	1,532,831	+0.75(+0.84%)
Mar 06, 2018	89.01	89.05	87.79	88.99	1,052,519	+0.30(+0.34%)
Mar 05, 2018	86.37	89.07	86.16	88.69	1,350,268	+1.38(+1.58%)
Mar 02, 2018	85.85	87.56	84.37	87.32	1,592,454	+0.87(+1.00%)

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.