Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	88.94	89.18	88.19	88.25	2,561,030	-1.05(-1.17%)
May 30, 2018	89.50	89.99	88.33	89.30	1,740,915	+0.30(+0.34%)
May 29, 2018	89.20	90.12	88.23	88.99	2,048,867	-0.83(-0.93%)
May 25, 2018		89.83	89.83	89.83	0	+0.71(+0.79%)
May 24, 2018	89.66	89.92	88.67	89.12	2,030,182	-0.43(-0.48%)
May 23, 2018	88.90	89.57	88.46	89.55	1,697,588	+0.02(+0.02%)
May 22, 2018	88.97	90.65	88.75	89.53	1,731,674	+1.06(+1.20%)
May 21, 2018	89.18	89.83	87.88	88.47	2,254,209	+0.61(+0.69%)
May 18, 2018	87.70	88.47	87.29	87.86	2,319,164	-1.09(-1.22%)
May 17, 2018	87.79	89.29	87.69	88.94	1,954,587	+0.78(+0.88%)
May 16, 2018	87.79	88.20	87.36	88.17	1,644,431	+0.85(+0.97%)
May 15, 2018	87.70	87.71	86.64	87.32	2,870,060	-1.01(-1.14%)
May 14, 2018	87.51	89.38	87.11	88.33	1,882,065	+1.79(+2.07%)
May 11, 2018	86.42	87.18	86.14	86.54	2,077,810	-0.05(-0.06%)
May 10, 2018	85.56	86.68	85.46	86.59	2,158,384	+1.36(+1.59%)
May 09, 2018	86.27	86.51	84.29	85.23	2,568,312	-0.95(-1.11%)
May 08, 2018	85.12	86.34	85.01	86.19	2,613,622	+1.14(+1.34%)
May 07, 2018	85.88	86.03	82.49	85.05	4,057,641	-0.77(-0.89%)
May 04, 2018	80.13	85.89	78.50	85.81	5,304,415	+3.52(+4.28%)
May 03, 2018	80.73	82.94	79.86	82.29	3,752,326	+0.79(+0.97%)
May 02, 2018	83.05	83.63	80.87	81.50	3,244,225	+0.41(+0.51%)
May 01, 2018	77.42	81.20	77.38	81.09	4,294,920	+3.69(+4.77%)
Apr 30, 2018	77.68	78.91	76.83	77.39	2,528,331	-0.29(-0.37%)
Apr 27, 2018	79.19	79.42	77.55	77.68	1,586,637	-1.18(-1.49%)
Apr 26, 2018	79.30	79.97	78.43	78.86	2,513,986	+0.53(+0.67%)
Apr 25, 2018	78.41	79.16	76.99	78.33	2,849,192	+0.04(+0.05%)
Apr 24, 2018	78.92	79.98	77.48	78.29	2,945,840	-0.78(-0.98%)
Apr 23, 2018	81.62	81.87	78.92	79.07	3,066,819	-2.27(-2.79%)
Apr 20, 2018	83.29	83.58	80.62	81.34	5,693,243	-2.41(-2.88%)
Apr 19, 2018	86.72	86.74	83.61	83.74	3,619,212	-4.53(-5.13%)
Apr 18, 2018	88.50	88.96	87.35	88.28	1,491,518	-0.44(-0.49%)
Apr 17, 2018	87.72	89.08	87.31	88.71	1,500,367	+1.53(+1.76%)
Apr 16, 2018	88.19	88.76	86.77	87.18	2,060,013	-0.66(-0.75%)
Apr 13, 2018	89.77	90.08	87.55	87.84	1,385,722	-1.28(-1.44%)
Apr 12, 2018	88.16	89.37	87.87	89.12	1,994,932	+1.37(+1.57%)
Apr 11, 2018	87.02	88.27	86.62	87.75	1,351,963	+0.32(+0.37%)
Apr 10, 2018	87.54	88.09	86.11	87.43	1,642,720	+1.78(+2.07%)
Apr 09, 2018	86.11	88.09	85.61	85.65	1,721,150	+0.41(+0.48%)
Apr 06, 2018	87.12	87.92	84.94	85.24	1,993,564	-2.89(-3.28%)
Apr 05, 2018	89.11	89.95	87.50	88.13	1,312,372	-0.74(-0.83%)
Apr 04, 2018	85.30	89.10	85.27	88.87	2,542,068	+1.78(+2.05%)
Apr 03, 2018	86.55	87.54	85.59	87.09	2,361,808	+0.98(+1.14%)
Apr 02, 2018	89.10	89.10	85.36	86.11	2,203,029	-3.33(-3.72%)
Mar 29, 2018		89.44	89.44	89.44	0	+1.24(+1.41%)
Mar 28, 2018	89.96	91.60	87.77	88.20	2,284,819	-2.36(-2.61%)
Mar 27, 2018	94.11	94.15	89.96	90.56	1,672,680	-3.04(-3.25%)
Mar 26, 2018	92.80	93.66	91.30	93.60	2,321,403	+3.14(+3.47%)
Mar 23, 2018	93.95	94.15	90.43	90.46	2,768,021	-3.42(-3.64%)
Mar 22, 2018	95.33	96.85	93.84	93.88	1,909,100	-2.88(-2.98%)
Mar 21, 2018	97.23	98.41	96.10	96.76	1,814,183	-0.54(-0.55%)
Mar 20, 2018	97.37	97.53	96.06	97.29	1,601,476	-0.23(-0.24%)
Mar 19, 2018	98.42	99.00	95.90	97.53	2,150,099	-1.16(-1.18%)
Mar 16, 2018	99.42	99.83	98.56	98.69	2,419,543	-0.59(-0.59%)
Mar 15, 2018	99.78	100.05	98.57	99.27	1,379,918	-0.58(-0.58%)
Mar 14, 2018	100.09	100.09	98.49	99.85	1,883,423	-0.05(-0.05%)
Mar 13, 2018	102.94	103.30	99.35	99.91	2,976,459	-2.82(-2.74%)
Mar 12, 2018	102.16	103.46	101.52	102.73	3,086,935	+1.43(+1.41%)
Mar 09, 2018	100.10	101.74	99.80	101.30	2,168,822	+1.89(+1.90%)
Mar 08, 2018	99.86	99.86	98.27	99.41	1,487,831	-0.09(-0.09%)
Mar 07, 2018			98.69	99.50	1,497,700	-0.28(-0.28%)
Mar 06, 2018	99.91	100.00	98.36	99.77	2,161,185	+0.33(+0.33%)
Mar 05, 2018	97.43	99.52	96.61	99.44	2,789,644	+2.09(+2.14%)
Mar 02, 2018	94.31	97.87	94.20	97.36	2,105,342	+2.27(+2.39%)

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.