Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.86	94.94	93.20	93.68	4,266,762	-0.37(-0.39%)
May 30, 2018	93.27	94.80	93.01	94.05	2,798,299	+1.10(+1.19%)
May 29, 2018	92.36	93.27	91.87	92.95	2,165,665	-0.03(-0.04%)
May 25, 2018		92.98	92.98	92.98	0	-0.22(-0.23%)
May 24, 2018	94.34	94.65	93.05	93.20	2,946,914	-0.99(-1.06%)
May 23, 2018	92.24	94.32	92.06	94.19	2,313,053	+0.97(+1.05%)
May 22, 2018	94.94	95.58	93.07	93.22	2,487,598	-1.29(-1.36%)
May 21, 2018	95.66	96.33	93.33	94.51	3,348,106	-0.20(-0.22%)
May 18, 2018	93.76	96.86	93.37	94.71	4,842,409	+1.01(+1.08%)
May 17, 2018	94.52	95.35	93.50	93.70	1,867,117	-0.73(-0.77%)
May 16, 2018	96.36	96.48	94.21	94.43	1,525,862	-1.72(-1.79%)
May 15, 2018	95.66	96.67	94.41	96.15	1,533,776	-0.10(-0.11%)
May 14, 2018	98.76	98.91	95.68	96.25	2,532,462	-1.90(-1.94%)
May 11, 2018	97.66	98.35	97.08	98.15	1,992,312	+0.10(+0.10%)
May 10, 2018	95.13	98.23	95.09	98.06	3,110,500	+3.63(+3.85%)
May 09, 2018	93.05	94.94	93.01	94.42	1,437,392	+1.41(+1.52%)
May 08, 2018	92.35	93.08	92.01	93.01	1,952,419	+0.46(+0.50%)
May 07, 2018	92.03	92.88	91.56	92.55	941,084	+1.00(+1.09%)
May 04, 2018	90.17	92.52	90.04	91.55	1,685,614	+1.01(+1.11%)
May 03, 2018	90.20	90.85	89.35	90.54	1,727,311	+0.26(+0.29%)
May 02, 2018	90.46	90.90	89.95	90.28	2,025,036	-0.50(-0.55%)
May 01, 2018	90.46	90.88	89.53	90.78	2,565,562	-0.03(-0.03%)
Apr 30, 2018	90.66	91.51	90.08	90.81	1,558,837	+0.14(+0.16%)
Apr 27, 2018	90.97	91.26	89.77	90.66	1,579,955	+0.44(+0.48%)
Apr 26, 2018	90.38	91.06	89.62	90.23	1,787,148	+0.54(+0.60%)
Apr 25, 2018	91.19	91.22	89.36	89.69	2,271,978	-1.59(-1.75%)
Apr 24, 2018	92.50	93.33	90.68	91.28	3,732,944	-0.72(-0.79%)
Apr 23, 2018	93.14	93.17	91.52	92.00	2,010,547	-0.70(-0.76%)
Apr 20, 2018	92.39	93.06	91.21	92.71	3,846,119	+0.31(+0.34%)
Apr 19, 2018	93.07	93.46	91.11	92.39	4,286,924	-1.33(-1.42%)
Apr 18, 2018	92.88	94.27	92.36	93.72	6,211,306	+3.86(+4.29%)
Apr 17, 2018	88.28	90.33	88.02	89.87	4,716,378	+2.81(+3.22%)
Apr 16, 2018	86.05	88.71	85.86	87.06	6,618,372	+4.37(+5.29%)
Apr 13, 2018	83.81	83.81	82.13	82.68	4,257,243	-0.55(-0.66%)
Apr 12, 2018	83.34	83.68	82.68	83.24	2,300,036	+0.45(+0.54%)
Apr 11, 2018	82.53	84.01	82.17	82.79	3,034,432	-0.18(-0.21%)
Apr 10, 2018	83.00	84.18	82.64	82.96	3,196,402	+0.87(+1.06%)
Apr 09, 2018	81.22	83.54	81.22	82.09	1,868,919	+1.24(+1.53%)
Apr 06, 2018	82.29	83.47	80.29	80.85	3,398,557	-2.15(-2.59%)
Apr 05, 2018	83.66	83.81	82.33	83.00	1,541,488	-0.01(-0.02%)
Apr 04, 2018	80.18	83.26	80.14	83.02	2,959,647	+1.34(+1.64%)
Apr 03, 2018	82.72	82.79	80.98	81.68	2,514,542	-0.42(-0.51%)
Apr 02, 2018	82.79	83.17	80.97	82.10	2,268,591	-0.54(-0.65%)
Mar 29, 2018		82.64	82.64	82.64	0	+0.90(+1.10%)
Mar 28, 2018	83.99	83.99	81.31	81.74	2,678,293	-2.33(-2.77%)
Mar 27, 2018	86.80	87.46	83.30	84.07	2,775,413	-1.81(-2.11%)
Mar 26, 2018	84.26	86.17	84.21	85.88	2,051,930	+2.71(+3.25%)
Mar 23, 2018	83.22	86.59	81.52	83.17	3,937,515	-0.03(-0.03%)
Mar 22, 2018	83.99	84.50	83.01	83.20	1,313,779	-1.53(-1.81%)
Mar 21, 2018	85.94	85.94	84.43	84.73	1,651,268	-1.23(-1.43%)
Mar 20, 2018	85.82	87.51	85.46	85.97	1,980,673	+0.39(+0.45%)
Mar 19, 2018	84.16	86.02	83.64	85.58	2,190,219	+0.76(+0.90%)
Mar 16, 2018	85.29	86.58	84.73	84.82	3,170,507	-0.71(-0.83%)
Mar 15, 2018	85.42	85.84	84.89	85.52	2,358,958	+0.52(+0.61%)
Mar 14, 2018	85.10	85.13	84.15	85.01	2,197,069	+0.49(+0.58%)
Mar 13, 2018	86.67	86.88	84.08	84.52	2,708,649	-2.15(-2.48%)
Mar 12, 2018	85.67	87.06	85.01	86.67	4,833,754	+0.92(+1.07%)
Mar 09, 2018	84.74	85.88	84.23	85.75	2,779,316	+1.58(+1.88%)
Mar 08, 2018	85.19	85.87	83.77	84.17	1,789,800	-0.50(-0.59%)
Mar 07, 2018		84.82		84.67	3,083,631	+2.53(+3.09%)
Mar 06, 2018	80.92	82.40	80.45	82.13	5,118,016	+1.56(+1.94%)
Mar 05, 2018	77.92	80.90	77.61	80.57	6,248,362	+1.29(+1.63%)
Mar 02, 2018	78.66	80.75	77.20	79.28	11,899,222	-4.99(-5.92%)

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.