Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.21	97.82	95.00	96.54	148,450	+0.10(+0.10%)
May 30, 2018	94.36	96.79	93.12	96.44	268,964	+2.02(+2.14%)
May 29, 2018	96.97	97.72	92.84	94.42	349,880	-6.81(-6.73%)
May 25, 2018		101.23	101.23	101.23	0	+0.93(+0.93%)
May 24, 2018	100.13	100.76	96.88	100.30	264,657	-1.64(-1.61%)
May 23, 2018	98.42	102.12	98.29	101.94	223,213	+0.05(+0.05%)
May 22, 2018	102.13	103.51	101.56	101.90	199,479	+1.00(+0.99%)
May 21, 2018	101.67	102.13	99.81	100.89	203,303	+1.45(+1.46%)
May 18, 2018	99.17	99.94	98.30	99.44	198,111	-2.43(-2.38%)
May 17, 2018	103.32	104.01	100.78	101.87	232,179	-4.91(-4.59%)
May 16, 2018	104.99	107.20	104.99	106.77	194,702	+4.52(+4.42%)
May 15, 2018	102.74	103.51	100.76	102.25	213,102	-6.50(-5.98%)
May 14, 2018	110.09	110.85	108.37	108.75	123,461	+0.47(+0.44%)
May 11, 2018	110.23	110.60	107.60	108.28	162,738	-0.88(-0.81%)
May 10, 2018	106.23	110.10	105.78	109.16	342,390	+6.69(+6.53%)
May 09, 2018	102.78	102.87	101.09	102.47	133,474	+0.57(+0.56%)
May 08, 2018	101.06	102.12	99.22	101.91	149,737	+1.40(+1.40%)
May 07, 2018	99.62	101.63	99.44	100.50	288,602	-1.69(-1.65%)
May 04, 2018	97.67	103.22	97.58	102.19	124,276	+1.40(+1.39%)
May 03, 2018	101.49	101.63	96.88	100.78	172,376	-0.81(-0.80%)
May 02, 2018	104.37	104.91	101.31	101.59	123,954	-2.44(-2.35%)
May 01, 2018	103.69	104.49	100.07	104.04	150,331	-1.58(-1.49%)
Apr 30, 2018	109.01	109.46	105.58	105.62	157,421	-2.30(-2.13%)
Apr 27, 2018	107.74	108.40	105.96	107.91	115,108	+2.02(+1.91%)
Apr 26, 2018	103.36	106.13	103.27	105.89	165,251	+4.08(+4.01%)
Apr 25, 2018	101.73	102.31	99.84	101.81	218,070	-2.15(-2.07%)
Apr 24, 2018	108.15	108.68	102.78	103.96	254,643	-1.68(-1.59%)
Apr 23, 2018	107.43	108.39	104.86	105.64	158,910	-2.64(-2.44%)
Apr 20, 2018	110.53	110.53	106.79	108.28	276,884	-4.27(-3.79%)
Apr 19, 2018	115.41	115.41	111.35	112.55	153,324	-1.90(-1.66%)
Apr 18, 2018	112.81	115.61	112.44	114.44	208,521	+2.84(+2.54%)
Apr 17, 2018	109.45	112.56	109.39	111.61	146,247	+0.63(+0.57%)
Apr 16, 2018	109.96	111.07	108.98	110.98	109,124	+0.34(+0.30%)
Apr 13, 2018	113.65	113.85	109.66	110.64	156,656	-3.42(-3.00%)
Apr 12, 2018	113.42	114.98	112.88	114.06	163,123	-0.16(-0.14%)
Apr 11, 2018	111.84	114.84	111.80	114.22	216,412	+0.29(+0.26%)
Apr 10, 2018	112.25	114.41	111.00	113.92	321,393	+6.16(+5.72%)
Apr 09, 2018	109.54	111.24	107.70	107.76	186,402	+0.34(+0.31%)
Apr 06, 2018	110.62	113.04	105.52	107.42	248,780	-6.59(-5.78%)
Apr 05, 2018	114.75	115.80	113.03	114.01	200,878	+0.81(+0.72%)
Apr 04, 2018	103.80	113.52	103.51	113.20	299,943	-0.08(-0.07%)
Apr 03, 2018	113.01	113.56	110.35	113.28	200,373	+3.41(+3.10%)
Apr 02, 2018	113.91	115.34	106.78	109.88	307,158	-6.34(-5.45%)
Mar 29, 2018		116.21	116.21	116.21	0	+6.66(+6.08%)
Mar 28, 2018	109.96	111.20	107.22	109.56	324,371	-1.78(-1.60%)
Mar 27, 2018	117.89	118.23	110.33	111.33	278,532	-6.24(-5.30%)
Mar 26, 2018	115.47	117.87	111.64	117.57	263,451	+10.38(+9.68%)
Mar 23, 2018	114.65	115.25	107.03	107.19	377,783	-6.95(-6.09%)
Mar 22, 2018	118.18	119.88	113.64	114.14	399,728	-12.72(-10.03%)
Mar 21, 2018	124.11	128.07	123.05	126.86	221,330	+2.29(+1.84%)
Mar 20, 2018	123.64	125.38	123.05	124.57	112,355	+3.89(+3.23%)
Mar 19, 2018	122.11	123.04	118.39	120.68	199,660	-3.92(-3.15%)
Mar 16, 2018	124.18	125.58	124.00	124.61	85,780	-0.88(-0.70%)
Mar 15, 2018	128.02	128.54	124.22	125.49	116,972	-1.41(-1.11%)
Mar 14, 2018	129.03	129.65	124.84	126.89	255,535	+0.49(+0.39%)
Mar 13, 2018	131.75	132.25	125.07	126.40	307,426	-3.34(-2.58%)
Mar 12, 2018	129.57	130.59	127.88	129.75	370,819	+0.72(+0.56%)
Mar 09, 2018	124.29	129.07	123.95	129.03	443,054	+7.65(+6.30%)
Mar 08, 2018	121.76	122.22	119.60	121.38	207,759	+0.07(+0.06%)
Mar 07, 2018		121.35	116.95	121.31	225,630	+0.45(+0.37%)
Mar 06, 2018	123.57	123.70	119.94	120.86	344,191	+3.23(+2.75%)
Mar 05, 2018	113.20	118.21	112.85	117.63	264,599	+0.50(+0.43%)
Mar 02, 2018	111.30	117.71	109.59	117.13	324,632	+1.28(+1.11%)

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.