Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.91	94.71	93.91	94.14	281,340	+0.35(+0.37%)
May 30, 2018	92.50	94.18	92.35	93.79	1,007,723	+1.79(+1.95%)
May 29, 2018	92.50	92.85	91.75	92.00	785,793	-0.92(-0.99%)
May 25, 2018		92.92	92.92	92.92	0	-0.85(-0.91%)
May 24, 2018	93.82	94.06	93.23	93.77	361,543	+0.04(+0.04%)
May 23, 2018	92.76	94.78	92.18	93.73	730,155	+0.34(+0.36%)
May 22, 2018	95.37	96.58	92.76	93.39	613,993	-1.69(-1.78%)
May 21, 2018	94.75	95.57	94.40	95.08	618,482	+0.48(+0.51%)
May 18, 2018	94.89	95.77	94.21	94.60	469,576	-0.16(-0.17%)
May 17, 2018	94.50	95.88	93.85	94.76	887,486	+0.77(+0.82%)
May 16, 2018	92.66	94.44	92.66	93.99	490,866	+1.61(+1.74%)
May 15, 2018	91.75	92.95	91.11	92.38	886,402	+0.03(+0.03%)
May 14, 2018	93.76	94.19	91.87	92.35	492,820	-1.27(-1.36%)
May 11, 2018	93.51	93.85	92.46	93.62	398,447	+0.31(+0.33%)
May 10, 2018	92.92	94.30	92.92	93.31	770,382	+0.73(+0.79%)
May 09, 2018	94.98	95.99	92.41	92.58	1,043,835	-2.10(-2.22%)
May 08, 2018	93.97	94.70	93.00	94.68	741,930	+0.66(+0.70%)
May 07, 2018	92.59	94.68	92.50	94.02	1,072,483	+1.59(+1.72%)
May 04, 2018	92.84	93.47	91.66	92.43	978,626	-0.38(-0.41%)
May 03, 2018	94.50	94.68	92.42	92.81	1,473,415	-1.70(-1.80%)
May 02, 2018	90.75	95.72	88.95	94.51	4,594,106	+12.96(+15.89%)
May 01, 2018	80.97	82.14	80.33	81.55	1,344,011	+0.63(+0.78%)
Apr 30, 2018	81.72	82.79	80.88	80.92	1,333,981	-0.39(-0.48%)
Apr 27, 2018	82.86	83.50	81.04	81.31	1,368,794	-1.37(-1.66%)
Apr 26, 2018	83.63	84.15	81.88	82.68	702,107	-0.62(-0.74%)
Apr 25, 2018	82.50	83.50	80.86	83.30	964,781	+1.15(+1.40%)
Apr 24, 2018	82.97	83.92	81.03	82.15	982,725	-0.18(-0.22%)
Apr 23, 2018	83.17	83.65	81.53	82.33	824,008	-0.44(-0.53%)
Apr 20, 2018	83.04	84.00	82.54	82.77	559,669	-0.30(-0.36%)
Apr 19, 2018	82.35	84.21	82.17	83.07	670,523	-0.12(-0.14%)
Apr 18, 2018	82.69	83.92	82.25	83.19	524,122	+0.46(+0.56%)
Apr 17, 2018	82.18	83.34	81.41	82.73	814,653	+0.67(+0.82%)
Apr 16, 2018	82.68	83.98	81.80	82.06	1,112,610	+0.09(+0.11%)
Apr 13, 2018	83.72	84.72	81.31	81.97	1,238,971	-1.55(-1.86%)
Apr 12, 2018	83.06	84.01	82.82	83.52	519,382	+0.84(+1.02%)
Apr 11, 2018	82.03	83.24	81.60	82.68	682,774	+0.21(+0.25%)
Apr 10, 2018	80.98	82.75	80.41	82.47	649,835	+2.50(+3.13%)
Apr 09, 2018	80.35	81.22	79.89	79.97	731,473	-0.06(-0.07%)
Apr 06, 2018	80.14	81.08	79.39	80.03	710,985	-0.30(-0.37%)
Apr 05, 2018	80.05	81.54	79.59	80.33	502,810	+0.90(+1.13%)
Apr 04, 2018	76.57	79.78	76.45	79.43	692,426	+1.23(+1.57%)
Apr 03, 2018	79.02	79.79	77.48	78.20	925,846	-0.19(-0.24%)
Apr 02, 2018	80.74	81.52	77.82	78.39	980,312	-2.86(-3.52%)
Mar 29, 2018		81.25	81.25	81.25	0	+0.26(+0.32%)
Mar 28, 2018	82.03	82.66	80.13	80.99	775,467	-1.18(-1.44%)
Mar 27, 2018	83.48	84.63	81.79	82.17	494,610	-1.08(-1.30%)
Mar 26, 2018	82.19	83.57	81.58	83.25	493,509	+1.69(+2.07%)
Mar 23, 2018	82.57	83.21	81.56	81.56	734,177	-1.05(-1.27%)
Mar 22, 2018	83.28	84.31	82.38	82.61	496,867	-1.41(-1.68%)
Mar 21, 2018	84.95	85.82	83.96	84.02	536,806	-0.70(-0.83%)
Mar 20, 2018	85.03	85.93	84.25	84.72	426,080	-0.18(-0.21%)
Mar 19, 2018	85.36	86.00	84.24	84.90	655,413	-0.84(-0.98%)
Mar 16, 2018	84.79	86.00	84.23	85.74	1,081,617	+0.98(+1.16%)
Mar 15, 2018	85.46	85.90	83.96	84.76	543,786	-0.51(-0.60%)
Mar 14, 2018	85.87	85.87	85.01	85.27	445,050	-0.11(-0.13%)
Mar 13, 2018	85.29	86.41	84.23	85.38	1,098,974	+0.46(+0.54%)
Mar 12, 2018	86.05	86.31	84.52	84.92	881,383	-0.81(-0.94%)
Mar 09, 2018	84.37	86.17	83.92	85.73	727,752	+1.97(+2.35%)
Mar 08, 2018	84.24	84.86	82.76	83.76	733,162	-0.14(-0.17%)
Mar 07, 2018		84.53	82.38	83.90	762,696	+0.87(+1.05%)
Mar 06, 2018	80.87	83.13	80.52	83.03	790,295	+2.12(+2.62%)
Mar 05, 2018	80.56	81.27	79.65	80.91	857,899	-0.10(-0.12%)
Mar 02, 2018	78.30	81.05	77.16	81.01	1,084,165	+2.51(+3.20%)

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.