Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.60	85.60	81.76	82.19	8,493,271	-3.72(-4.34%)
May 30, 2018	85.58	86.33	84.46	85.92	2,656,911	+0.48(+0.56%)
May 29, 2018	85.54	86.54	85.14	85.44	2,468,346	-0.51(-0.60%)
May 25, 2018		85.95	85.95	85.95	0	+0.90(+1.05%)
May 24, 2018	85.23	85.45	84.48	85.06	1,917,238	-0.15(-0.18%)
May 23, 2018	85.34	85.54	84.85	85.21	2,277,761	-0.19(-0.22%)
May 22, 2018	85.39	86.33	84.85	85.40	2,146,456	+0.05(+0.06%)
May 21, 2018	84.87	85.39	84.34	85.35	2,554,276	+0.86(+1.01%)
May 18, 2018	85.48	85.48	84.02	84.49	3,066,834	-0.98(-1.14%)
May 17, 2018	85.58	86.04	84.94	85.47	2,189,816	-0.02(-0.02%)
May 16, 2018	84.84	85.62	84.66	85.49	2,056,096	+0.73(+0.86%)
May 15, 2018	84.81	85.19	83.64	84.76	2,662,812	-0.65(-0.76%)
May 14, 2018	85.56	85.66	84.88	85.41	1,786,152	-0.08(-0.10%)
May 11, 2018	84.89	85.80	84.55	85.50	3,284,989	+0.87(+1.03%)
May 10, 2018	84.09	85.01	84.09	84.62	1,512,306	+0.63(+0.75%)
May 09, 2018	83.57	84.30	82.82	84.00	1,853,970	+0.99(+1.19%)
May 08, 2018	84.09	84.44	82.90	83.01	2,247,834	-1.07(-1.27%)
May 07, 2018	84.82	84.96	83.53	84.08	1,766,899	-0.46(-0.55%)
May 04, 2018	83.51	84.92	83.33	84.54	1,866,281	+1.12(+1.35%)
May 03, 2018	82.51	84.18	82.33	83.42	2,404,592	+1.04(+1.27%)
May 02, 2018	83.77	84.00	82.12	82.37	3,145,789	-1.74(-2.07%)
May 01, 2018	83.92	84.45	83.14	84.12	2,456,341	-0.27(-0.32%)
Apr 30, 2018	85.35	85.58	83.98	84.39	3,655,546	-0.79(-0.93%)
Apr 27, 2018	83.46	85.48	83.42	85.18	2,717,276	+1.48(+1.77%)
Apr 26, 2018	83.41	84.31	83.19	83.69	3,251,172	+0.32(+0.38%)
Apr 25, 2018	81.55	84.12	81.55	83.38	4,936,138	+1.55(+1.89%)
Apr 24, 2018	79.61	82.72	79.14	81.83	7,634,503	+1.53(+1.91%)
Apr 23, 2018	81.72	82.85	79.49	80.30	9,395,153	-1.23(-1.51%)
Apr 20, 2018	83.75	83.93	80.62	81.53	6,333,311	-2.70(-3.20%)
Apr 19, 2018	85.39	85.58	83.26	84.22	5,013,467	-2.60(-2.99%)
Apr 18, 2018	87.18	87.67	86.78	86.82	3,396,983	-0.06(-0.07%)
Apr 17, 2018	87.26	87.36	85.98	86.88	2,957,949	-0.17(-0.20%)
Apr 16, 2018	86.67	87.67	86.48	87.05	2,758,207	+0.79(+0.92%)
Apr 13, 2018	86.69	86.94	86.08	86.26	2,440,676	-0.26(-0.30%)
Apr 12, 2018	87.89	88.27	86.51	86.52	1,855,829	-1.33(-1.51%)
Apr 11, 2018	88.03	88.63	87.52	87.85	1,961,390	-0.55(-0.63%)
Apr 10, 2018	88.64	89.27	88.16	88.41	1,704,566	+0.09(+0.10%)
Apr 09, 2018	88.66	89.37	87.72	88.32	2,439,021	-0.20(-0.22%)
Apr 06, 2018	88.94	90.57	87.72	88.51	2,248,508	-0.66(-0.74%)
Apr 05, 2018	89.12	89.59	88.09	89.17	3,038,100	+0.10(+0.11%)
Apr 04, 2018	87.58	89.59	87.19	89.07	2,893,883	+1.15(+1.31%)
Apr 03, 2018	87.43	88.20	86.80	87.92	2,995,782	+0.64(+0.74%)
Apr 02, 2018	89.45	89.75	86.84	87.28	2,452,195	-2.48(-2.76%)
Mar 29, 2018		89.76	89.76	89.76	0	+0.55(+0.61%)
Mar 28, 2018	87.94	89.63	87.79	89.21	3,241,460	+1.60(+1.82%)
Mar 27, 2018	85.99	88.67	85.88	87.61	3,100,989	+1.58(+1.84%)
Mar 26, 2018	86.29	86.82	85.73	86.03	2,723,313	+0.67(+0.78%)
Mar 23, 2018	87.88	87.98	85.24	85.36	3,633,565	-2.23(-2.55%)
Mar 22, 2018	88.14	89.08	87.55	87.60	2,730,510	-0.75(-0.85%)
Mar 21, 2018	89.50	89.63	87.70	88.35	3,728,530	-1.40(-1.56%)
Mar 20, 2018	90.78	91.22	89.51	89.75	1,847,661	-0.79(-0.87%)
Mar 19, 2018	91.35	91.90	90.21	90.54	1,759,409	-0.76(-0.83%)
Mar 16, 2018	90.78	91.52	90.39	91.30	4,723,965	+0.88(+0.97%)
Mar 15, 2018	90.63	91.10	90.03	90.42	2,091,747	-0.11(-0.13%)
Mar 14, 2018	92.28	92.66	90.26	90.53	3,067,947	-1.53(-1.66%)
Mar 13, 2018	92.42	92.97	91.85	92.06	1,928,797	-0.08(-0.09%)
Mar 12, 2018	91.12	92.68	91.00	92.15	3,868,612	+0.91(+1.00%)
Mar 09, 2018	91.62	92.23	90.73	91.23	2,076,346	-0.09(-0.10%)
Mar 08, 2018	90.46	91.33	90.27	91.32	2,068,178	+1.05(+1.16%)
Mar 07, 2018			89.93	90.27	1,564,521	-1.04(-1.14%)
Mar 06, 2018	91.38	91.67	89.68	91.31	2,494,555	-0.11(-0.11%)
Mar 05, 2018	90.59	91.79	90.48	91.42	2,280,553	+0.51(+0.56%)
Mar 02, 2018	89.83	91.05	89.83	90.91	2,317,182	+0.85(+0.94%)

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.