Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	96.65	96.65	95.69	95.94	993,807	-0.84(-0.86%)
May 30, 2018	95.83	96.99	95.80	96.78	800,718	+1.50(+1.57%)
May 29, 2018	96.04	96.17	94.78	95.28	1,101,908	-1.43(-1.48%)
May 25, 2018		96.71	96.71	96.71	0	-0.45(-0.47%)
May 24, 2018	97.30	97.36	96.56	97.16	907,264	-0.35(-0.36%)
May 23, 2018	97.22	97.52	96.90	97.51	966,211	-0.17(-0.17%)
May 22, 2018	97.94	98.29	97.59	97.67	2,800,537	-0.15(-0.15%)
May 21, 2018	97.62	97.96	97.60	97.82	566,596	+0.72(+0.74%)
May 18, 2018	97.46	97.46	97.06	97.10	449,566	-0.48(-0.49%)
May 17, 2018	97.46	97.90	97.21	97.58	492,947	+0.10(+0.10%)
May 16, 2018	97.05	97.66	97.05	97.48	392,895	+0.48(+0.49%)
May 15, 2018	96.99	97.18	96.69	97.00	1,315,827	-0.40(-0.41%)
May 14, 2018	97.48	97.73	97.22	97.40	579,355	+0.15(+0.15%)
May 11, 2018	97.12	97.50	96.97	97.25	474,544	+0.28(+0.29%)
May 10, 2018	96.44	97.14	96.25	96.98	658,764	+0.87(+0.91%)
May 09, 2018	95.58	96.28	95.45	96.11	861,182	+0.88(+0.92%)
May 08, 2018	95.16	95.34	94.63	95.23	676,761	-0.03(-0.04%)
May 07, 2018	95.46	95.71	95.04	95.26	406,094	+0.12(+0.13%)
May 04, 2018	93.75	95.44	93.52	95.14	690,251	+1.05(+1.12%)
May 03, 2018	94.30	94.35	93.00	94.08	1,408,824	-0.46(-0.49%)
May 02, 2018	95.17	95.40	94.39	94.55	2,360,078	-0.86(-0.90%)
May 01, 2018	95.43	95.47	94.53	95.41	1,448,313	-0.30(-0.31%)
Apr 30, 2018	96.86	96.99	95.67	95.70	1,265,759	-0.93(-0.96%)
Apr 27, 2018	96.40	96.85	96.22	96.64	1,039,162	+0.17(+0.17%)
Apr 26, 2018	96.16	96.79	95.87	96.47	1,147,010	+0.35(+0.36%)
Apr 25, 2018	95.73	96.27	95.11	96.12	2,886,624	+0.25(+0.26%)
Apr 24, 2018	97.03	97.20	95.24	95.87	6,267,108	-0.67(-0.69%)
Apr 23, 2018	96.54	96.72	96.12	96.54	1,923,403	+0.16(+0.16%)
Apr 20, 2018	96.98	97.15	96.03	96.38	1,222,792	-0.55(-0.57%)
Apr 19, 2018	97.00	97.25	96.49	96.93	908,759	-0.24(-0.24%)
Apr 18, 2018	97.44	97.69	97.17	97.17	777,331	+0.00(+0.00%)
Apr 17, 2018	97.34	97.46	96.98	97.17	1,225,946	+0.41(+0.42%)
Apr 16, 2018	96.49	97.12	96.22	96.76	7,627,990	+0.84(+0.87%)
Apr 13, 2018	96.74	96.81	95.54	95.92	1,513,118	-0.27(-0.28%)
Apr 12, 2018	96.00	96.58	95.89	96.19	1,160,933	+0.68(+0.71%)
Apr 11, 2018	95.43	96.05	95.28	95.51	1,201,137	-0.46(-0.48%)
Apr 10, 2018	95.73	96.31	95.33	95.97	1,856,929	+1.43(+1.51%)
Apr 09, 2018	94.80	95.91	94.44	94.55	1,894,351	+0.30(+0.31%)
Apr 06, 2018	95.63	95.97	93.54	94.25	2,921,368	-1.92(-2.00%)
Apr 05, 2018	95.89	96.51	95.65	96.18	1,117,356	+0.73(+0.77%)
Apr 04, 2018	93.26	95.62	93.04	95.44	1,653,296	+0.97(+1.02%)
Apr 03, 2018	93.67	94.58	93.10	94.48	1,790,652	+1.26(+1.35%)
Apr 02, 2018	95.01	95.10	92.15	93.21	2,235,251	-2.01(-2.11%)
Mar 29, 2018		95.23	95.23	95.23	0	+1.10(+1.17%)
Mar 28, 2018	94.28	94.91	93.82	94.13	1,520,405	+0.08(+0.08%)
Mar 27, 2018	95.31	95.79	93.52	94.05	1,785,666	-0.92(-0.97%)
Mar 26, 2018	94.16	95.11	93.39	94.97	1,461,116	+2.12(+2.29%)
Mar 23, 2018	94.92	95.23	92.73	92.85	2,042,017	-1.90(-2.00%)
Mar 22, 2018	96.24	96.56	94.61	94.75	1,635,208	-2.27(-2.34%)
Mar 21, 2018	96.92	97.84	96.80	97.02	981,554	+0.14(+0.14%)
Mar 20, 2018	97.14	97.45	96.69	96.88	633,495	-0.07(-0.07%)
Mar 19, 2018	97.88	97.95	96.38	96.95	908,848	-1.10(-1.12%)
Mar 16, 2018	97.94	98.54	97.94	98.05	789,467	+0.24(+0.25%)
Mar 15, 2018	98.15	98.36	97.64	97.81	746,735	-0.15(-0.15%)
Mar 14, 2018	99.11	99.17	97.75	97.95	992,267	-0.74(-0.75%)
Mar 13, 2018	99.58	99.83	98.47	98.69	963,455	-0.55(-0.56%)
Mar 12, 2018	99.43	99.82	99.08	99.24	737,574	-0.19(-0.19%)
Mar 09, 2018	98.41	99.46	98.23	99.43	705,372	+1.58(+1.62%)
Mar 08, 2018	97.74	97.89	97.18	97.85	1,182,162	+0.34(+0.35%)
Mar 07, 2018		97.66	96.67	97.51	680,776	-0.36(-0.37%)
Mar 06, 2018	98.01	98.01	97.21	97.88	616,704	+0.23(+0.24%)
Mar 05, 2018	96.00	97.88	95.99	97.64	998,250	+1.15(+1.19%)
Mar 02, 2018	95.53	96.71	95.24	96.49	915,356	+0.42(+0.44%)

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.