Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	93.37	94.10	93.04	93.26	299,205	-0.35(-0.37%)
May 30, 2018	93.37	94.20	93.36	93.61	709,096	+0.38(+0.41%)
May 29, 2018	93.43	93.58	92.55	93.23	507,150	-0.36(-0.38%)
May 25, 2018		93.59	93.59	93.59	0	-0.82(-0.87%)
May 24, 2018	94.88	95.89	94.27	94.41	511,492	-0.74(-0.78%)
May 23, 2018	93.73	95.16	93.32	95.15	311,119	+1.10(+1.17%)
May 22, 2018	94.68	94.73	93.81	94.05	300,514	-0.31(-0.33%)
May 21, 2018	94.08	94.98	93.99	94.36	230,919	+0.37(+0.39%)
May 18, 2018	94.25	94.83	93.31	93.99	439,686	+0.15(+0.16%)
May 17, 2018	93.58	94.25	93.17	93.84	526,154	+0.27(+0.29%)
May 16, 2018	92.35	93.61	92.09	93.57	332,100	+1.21(+1.31%)
May 15, 2018	92.30	92.44	91.61	92.36	361,232	-0.46(-0.50%)
May 14, 2018	94.26	94.56	92.01	92.82	289,087	-1.42(-1.51%)
May 11, 2018	94.21	95.08	93.84	94.24	237,691	+0.00(+0.00%)
May 10, 2018	93.15	94.33	93.15	94.24	385,529	+1.10(+1.18%)
May 09, 2018	90.29	93.28	90.23	93.14	513,837	+2.81(+3.11%)
May 08, 2018	90.75	91.03	89.54	90.33	369,729	-0.30(-0.33%)
May 07, 2018	90.12	91.31	90.12	90.63	264,945	+0.57(+0.63%)
May 04, 2018	88.29	90.53	88.14	90.06	427,256	+1.32(+1.49%)
May 03, 2018	87.36	89.00	86.99	88.74	351,761	+1.32(+1.51%)
May 02, 2018	87.71	88.25	87.12	87.42	564,773	-0.60(-0.68%)
May 01, 2018	87.76	88.16	87.22	88.02	414,758	+0.27(+0.31%)
Apr 30, 2018	89.81	89.87	87.74	87.75	551,601	-2.04(-2.27%)
Apr 27, 2018	91.03	91.51	89.12	89.79	611,959	-1.26(-1.38%)
Apr 26, 2018	88.81	92.59	85.88	91.05	1,301,855	+5.53(+6.47%)
Apr 25, 2018	85.07	85.97	83.72	85.52	640,867	+0.41(+0.48%)
Apr 24, 2018	86.48	87.79	84.18	85.11	510,106	-1.21(-1.40%)
Apr 23, 2018	86.38	86.67	85.83	86.32	486,058	+0.48(+0.56%)
Apr 20, 2018	86.38	87.06	85.45	85.84	472,201	-1.07(-1.23%)
Apr 19, 2018	87.47	88.01	85.81	86.91	315,596	-1.01(-1.15%)
Apr 18, 2018	86.65	88.33	86.26	87.92	398,570	+1.50(+1.74%)
Apr 17, 2018	86.11	86.97	85.96	86.42	511,144	+0.88(+1.03%)
Apr 16, 2018	84.35	85.93	83.03	85.54	475,678	+2.03(+2.43%)
Apr 13, 2018	83.91	84.08	82.86	83.51	318,258	-0.10(-0.12%)
Apr 12, 2018	83.00	83.94	82.46	83.61	308,169	+1.04(+1.26%)
Apr 11, 2018	82.44	83.27	82.15	82.57	354,297	+0.03(+0.04%)
Apr 10, 2018	81.20	82.87	80.45	82.54	480,148	+2.16(+2.69%)
Apr 09, 2018	81.21	82.44	80.37	80.38	440,202	+1.15(+1.45%)
Apr 06, 2018	79.26	80.39	78.79	79.23	349,522	-0.53(-0.66%)
Apr 05, 2018	79.44	80.00	78.82	79.76	274,105	+0.99(+1.26%)
Apr 04, 2018	77.17	79.16	76.26	78.77	373,218	+0.54(+0.69%)
Apr 03, 2018	77.89	78.39	77.09	78.23	227,063	+0.94(+1.22%)
Apr 02, 2018	78.73	79.37	76.69	77.29	292,696	-1.60(-2.03%)
Mar 29, 2018		78.89	78.89	78.89	0	+1.35(+1.74%)
Mar 28, 2018	78.78	78.93	77.25	77.54	441,379	-1.21(-1.54%)
Mar 27, 2018	80.21	80.76	78.27	78.75	396,814	-1.13(-1.41%)
Mar 26, 2018	78.54	80.03	78.18	79.88	303,394	+2.44(+3.15%)
Mar 23, 2018	78.79	79.86	77.43	77.44	434,982	-1.56(-1.97%)
Mar 22, 2018	80.01	80.56	78.92	79.00	349,734	-1.60(-1.99%)
Mar 21, 2018	81.06	82.00	80.03	80.60	400,029	-0.31(-0.38%)
Mar 20, 2018	80.64	81.54	80.09	80.91	239,349	+0.34(+0.42%)
Mar 19, 2018	80.25	80.76	79.54	80.57	281,958	-0.29(-0.36%)
Mar 16, 2018	80.92	81.23	80.42	80.86	559,363	-0.09(-0.11%)
Mar 15, 2018	81.42	82.32	80.41	80.95	271,083	-0.26(-0.32%)
Mar 14, 2018	81.88	82.19	80.94	81.21	274,380	-0.60(-0.73%)
Mar 13, 2018	82.46	82.97	81.50	81.81	424,546	-0.28(-0.34%)
Mar 12, 2018	83.00	83.03	81.98	82.09	321,816	-0.79(-0.95%)
Mar 09, 2018	81.96	82.99	81.65	82.88	302,438	+1.36(+1.67%)
Mar 08, 2018	80.54	81.89	80.14	81.52	295,265	+0.91(+1.13%)
Mar 07, 2018		80.83		80.61	368,956	+1.44(+1.82%)
Mar 06, 2018	78.83	79.23	78.35	79.17	262,591	+0.76(+0.97%)
Mar 05, 2018	77.59	78.99	77.07	78.41	407,529	+0.63(+0.81%)
Mar 02, 2018	76.81	78.35	76.66	77.78	595,566	+0.58(+0.75%)

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.