Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	109.06	109.23	108.51	108.70	782,354	-0.52(-0.47%)
May 30, 2018	108.45	109.38	108.31	109.22	506,204	+1.37(+1.27%)
May 29, 2018	108.38	108.74	107.29	107.85	778,259	-1.27(-1.17%)
May 25, 2018		109.12	109.12	109.12	0	-0.30(-0.27%)
May 24, 2018	109.61	109.66	108.56	109.42	607,945	-0.31(-0.28%)
May 23, 2018	108.85	109.75	108.73	109.73	1,815,581	+0.33(+0.30%)
May 22, 2018	109.91	110.03	109.28	109.40	362,816	-0.25(-0.23%)
May 21, 2018	109.44	109.94	109.38	109.66	332,927	+0.87(+0.80%)
May 18, 2018	109.01	109.10	108.69	108.78	405,507	-0.31(-0.28%)
May 17, 2018	109.24	109.67	108.78	109.09	398,074	-0.24(-0.22%)
May 16, 2018	108.90	109.54	108.79	109.33	572,960	+0.47(+0.43%)
May 15, 2018	109.20	109.20	108.47	108.86	977,520	-0.90(-0.82%)
May 14, 2018	109.81	110.14	109.57	109.76	409,351	+0.22(+0.20%)
May 11, 2018	109.28	109.68	109.11	109.54	367,536	+0.34(+0.32%)
May 10, 2018	108.42	109.35	108.42	109.19	727,532	+1.05(+0.97%)
May 09, 2018	107.31	108.27	107.13	108.15	597,881	+1.08(+1.01%)
May 08, 2018	106.96	107.20	106.34	107.06	588,717	+0.00(+0.00%)
May 07, 2018	107.09	107.54	106.75	107.06	251,222	+0.39(+0.37%)
May 04, 2018	104.86	106.93	104.67	106.67	480,281	+1.47(+1.40%)
May 03, 2018	105.05	105.50	103.79	105.20	836,952	-0.22(-0.21%)
May 02, 2018	106.17	106.47	105.27	105.42	764,730	-0.67(-0.63%)
May 01, 2018	105.63	106.17	104.94	106.09	678,574	+0.26(+0.25%)
Apr 30, 2018	106.95	107.31	105.81	105.83	666,752	-0.81(-0.76%)
Apr 27, 2018	107.09	107.20	106.30	106.64	615,184	+0.03(+0.03%)
Apr 26, 2018	105.90	107.00	105.81	106.61	555,461	+1.24(+1.17%)
Apr 25, 2018	105.13	105.57	104.34	105.37	640,650	+0.20(+0.19%)
Apr 24, 2018	107.19	107.29	104.50	105.17	1,159,311	-1.53(-1.43%)
Apr 23, 2018	106.95	107.16	106.19	106.70	525,760	+0.00(+0.00%)
Apr 20, 2018	107.74	107.74	106.31	106.70	781,754	-1.05(-0.97%)
Apr 19, 2018	107.87	108.01	107.27	107.75	623,078	-0.45(-0.41%)
Apr 18, 2018	108.50	108.67	108.08	108.19	361,604	-0.11(-0.10%)
Apr 17, 2018	107.97	108.59	107.77	108.30	668,742	+1.15(+1.07%)
Apr 16, 2018	107.12	107.55	106.77	107.16	610,461	+0.76(+0.72%)
Apr 13, 2018	107.33	107.37	105.93	106.39	1,002,613	-0.32(-0.30%)
Apr 12, 2018	106.38	107.17	106.35	106.71	650,558	+0.96(+0.91%)
Apr 11, 2018	105.77	106.56	105.67	105.75	790,023	-0.68(-0.64%)
Apr 10, 2018	106.00	106.79	105.45	106.43	1,728,159	+1.78(+1.70%)
Apr 09, 2018	104.95	106.28	104.48	104.65	760,308	+0.47(+0.45%)
Apr 06, 2018	105.60	106.31	103.47	104.17	1,897,467	-2.34(-2.19%)
Apr 05, 2018	106.30	106.87	105.97	106.51	421,329	+0.91(+0.86%)
Apr 04, 2018	102.71	105.85	102.46	105.60	991,327	+1.25(+1.19%)
Apr 03, 2018	103.65	104.55	102.68	104.36	1,089,239	+1.34(+1.30%)
Apr 02, 2018	104.98	105.10	101.90	103.02	1,382,457	-2.45(-2.32%)
Mar 29, 2018		105.47	105.47	105.47	0	+1.53(+1.47%)
Mar 28, 2018	104.09	105.15	103.36	103.94	1,184,793	-0.15(-0.14%)
Mar 27, 2018	106.46	106.76	103.40	104.08	1,440,159	-2.01(-1.89%)
Mar 26, 2018	104.87	106.19	103.73	106.09	1,422,537	+2.92(+2.83%)
Mar 23, 2018	105.64	105.92	103.06	103.17	836,297	-2.28(-2.16%)
Mar 22, 2018	107.26	107.50	105.30	105.46	1,798,109	-2.86(-2.64%)
Mar 21, 2018	108.47	109.57	108.24	108.31	635,934	-0.28(-0.26%)
Mar 20, 2018	108.58	108.88	108.24	108.59	359,348	+0.08(+0.07%)
Mar 19, 2018	109.73	109.73	107.81	108.51	968,868	-1.67(-1.52%)
Mar 16, 2018	110.37	110.77	110.18	110.19	614,851	-0.05(-0.05%)
Mar 15, 2018	110.47	110.90	110.00	110.24	730,765	-0.03(-0.02%)
Mar 14, 2018	111.35	111.39	110.06	110.27	683,166	-0.63(-0.57%)
Mar 13, 2018	112.19	112.49	110.61	110.90	1,002,168	-0.81(-0.73%)
Mar 12, 2018	111.98	112.36	111.60	111.72	452,766	-0.12(-0.11%)
Mar 09, 2018	110.63	111.85	110.44	111.83	437,492	+1.91(+1.74%)
Mar 08, 2018	109.61	109.97	109.23	109.92	451,559	+0.54(+0.50%)
Mar 07, 2018		109.53	108.28	109.38	528,668	-0.03(-0.02%)
Mar 06, 2018	109.80	109.81	108.90	109.41	426,251	+0.02(+0.02%)
Mar 05, 2018	107.55	109.65	107.55	109.39	567,773	+1.23(+1.14%)
Mar 02, 2018	106.87	108.39	106.50	108.16	747,057	+0.43(+0.40%)

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.