Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	86.42	86.71	85.64	85.86	1,338,306	-1.01(-1.16%)
May 30, 2018	86.51	87.21	86.00	86.86	1,501,869	+1.19(+1.39%)
May 29, 2018	88.25	88.54	85.19	85.68	1,603,620	-3.61(-4.04%)
May 25, 2018		89.28	89.28	89.28	0	-0.77(-0.86%)
May 24, 2018	89.98	90.19	88.67	90.06	1,214,138	-0.27(-0.30%)
May 23, 2018	90.29	90.58	89.27	90.32	745,621	-0.49(-0.53%)
May 22, 2018	91.30	91.75	90.68	90.81	692,139	-0.02(-0.02%)
May 21, 2018	90.49	91.29	90.31	90.83	1,179,741	+0.53(+0.58%)
May 18, 2018	90.80	91.14	89.76	90.30	827,835	-0.70(-0.77%)
May 17, 2018	90.51	91.86	89.41	91.00	1,106,984	+0.39(+0.43%)
May 16, 2018	90.38	91.19	90.01	90.61	741,729	+0.23(+0.26%)
May 15, 2018	90.74	91.42	89.90	90.37	1,107,880	-0.61(-0.67%)
May 14, 2018	91.54	91.72	90.61	90.98	687,790	-0.23(-0.26%)
May 11, 2018	90.03	91.42	90.03	91.22	1,086,977	+0.85(+0.95%)
May 10, 2018	89.06	90.57	88.94	90.37	1,379,660	+1.40(+1.57%)
May 09, 2018	88.48	89.43	87.82	88.97	1,841,067	+0.65(+0.74%)
May 08, 2018	88.16	89.34	87.95	88.31	1,388,141	+0.08(+0.09%)
May 07, 2018	88.02	88.56	87.89	88.24	1,091,814	+0.44(+0.50%)
May 04, 2018	86.35	88.84	85.35	87.80	1,654,759	+0.72(+0.83%)
May 03, 2018	87.05	87.67	85.32	87.08	910,317	-0.49(-0.55%)
May 02, 2018	88.28	88.89	87.38	87.57	1,387,416	-1.13(-1.27%)
May 01, 2018	89.19	89.34	87.69	88.70	846,375	-0.70(-0.79%)
Apr 30, 2018	90.45	90.98	89.28	89.40	1,078,804	-0.64(-0.72%)
Apr 27, 2018	89.64	90.46	89.39	90.05	1,057,447	+0.08(+0.08%)
Apr 26, 2018	89.45	91.25	89.20	89.97	1,311,942	+0.50(+0.56%)
Apr 25, 2018	89.34	89.97	88.79	89.47	1,106,575	-0.18(-0.20%)
Apr 24, 2018	90.69	91.39	89.03	89.64	1,784,641	-0.29(-0.33%)
Apr 23, 2018	90.27	91.16	89.76	89.94	1,222,623	-0.22(-0.24%)
Apr 20, 2018	90.91	90.91	89.11	90.16	1,698,907	-0.42(-0.46%)
Apr 19, 2018	89.32	91.23	89.29	90.57	1,160,899	+1.54(+1.73%)
Apr 18, 2018	90.47	91.41	88.60	89.03	1,477,792	-0.12(-0.13%)
Apr 17, 2018	90.03	91.36	87.93	89.15	2,406,065	+1.31(+1.49%)
Apr 16, 2018	87.84	88.12	86.80	87.84	1,321,830	+0.82(+0.94%)
Apr 13, 2018	88.79	88.79	86.56	87.02	974,683	-0.95(-1.08%)
Apr 12, 2018	86.74	88.38	86.56	87.97	1,548,411	+2.29(+2.67%)
Apr 11, 2018	85.33	86.53	84.80	85.68	1,753,544	-0.79(-0.91%)
Apr 10, 2018	86.63	87.35	86.02	86.47	1,679,824	+1.02(+1.20%)
Apr 09, 2018	85.69	87.16	85.26	85.45	1,541,813	+0.72(+0.85%)
Apr 06, 2018	86.56	87.15	83.82	84.73	1,434,131	-2.76(-3.15%)
Apr 05, 2018	88.17	88.61	87.20	87.48	1,010,948	-0.28(-0.32%)
Apr 04, 2018	85.25	88.03	85.04	87.77	987,554	+0.75(+0.86%)
Apr 03, 2018	85.65	87.19	84.92	87.02	1,602,487	+2.09(+2.47%)
Apr 02, 2018	87.24	87.66	83.67	84.93	1,730,338	-1.44(-1.67%)
Mar 29, 2018		86.37	86.37	86.37	0	+1.67(+1.98%)
Mar 28, 2018	85.06	85.43	83.51	84.70	1,256,635	-0.38(-0.44%)
Mar 27, 2018	87.48	87.93	84.41	85.07	1,403,511	-1.86(-2.14%)
Mar 26, 2018	84.84	87.11	84.34	86.93	1,329,498	+3.64(+4.37%)
Mar 23, 2018	85.77	86.41	83.24	83.29	2,187,989	-2.56(-2.99%)
Mar 22, 2018	88.67	89.04	85.77	85.85	1,649,012	-3.72(-4.15%)
Mar 21, 2018	89.13	90.35	88.45	89.57	1,318,862	+0.50(+0.56%)
Mar 20, 2018	89.70	90.26	88.98	89.07	673,845	-0.31(-0.35%)
Mar 19, 2018	89.87	90.12	88.00	89.38	972,406	-0.41(-0.46%)
Mar 16, 2018	89.01	90.55	89.01	89.79	1,563,319	+0.93(+1.05%)
Mar 15, 2018	89.45	89.45	88.38	88.86	802,478	-0.33(-0.37%)
Mar 14, 2018	91.45	91.45	88.90	89.18	1,213,319	-1.73(-1.90%)
Mar 13, 2018	92.28	92.28	90.47	90.91	935,927	-0.80(-0.88%)
Mar 12, 2018	92.66	92.80	91.41	91.71	1,789,521	-1.00(-1.07%)
Mar 09, 2018	90.92	92.79	90.56	92.71	1,451,250	+2.45(+2.72%)
Mar 08, 2018	90.11	90.39	88.91	90.26	1,519,772	+0.48(+0.53%)
Mar 07, 2018	88.16	90.21	88.16	89.78	1,532,252	+0.75(+0.84%)
Mar 06, 2018	89.04	89.09	87.82	89.03	1,052,121	+0.30(+0.34%)
Mar 05, 2018	86.40	89.10	86.19	88.73	1,349,757	+1.38(+1.58%)
Mar 02, 2018	85.88	87.59	84.41	87.35	1,591,852	+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.