Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	92.05	92.05	89.49	89.57	78,382	-2.86(-3.09%)
May 30, 2018	92.04	93.35	92.01	92.43	84,028	+0.29(+0.32%)
May 29, 2018	92.53	92.98	90.46	92.14	82,681	-1.17(-1.25%)
May 25, 2018		93.30	93.30	93.30	0	-1.24(-1.32%)
May 24, 2018	96.10	96.26	94.55	94.55	68,016	-1.40(-1.46%)
May 23, 2018	95.40	96.21	94.63	95.95	119,837	+0.36(+0.38%)
May 22, 2018	97.82	98.29	95.52	95.59	57,449	-2.05(-2.10%)
May 21, 2018	96.86	98.09	95.99	97.64	54,501	+1.44(+1.49%)
May 18, 2018	96.10	97.29	95.77	96.20	85,315	+0.43(+0.45%)
May 17, 2018	94.51	96.35	94.51	95.77	101,152	+0.95(+1.00%)
May 16, 2018	92.61	95.56	92.53	94.82	108,923	+2.26(+2.45%)
May 15, 2018	91.78	93.11	91.42	92.56	80,668	+0.70(+0.76%)
May 14, 2018	92.10	93.12	91.06	91.86	86,040	-0.17(-0.19%)
May 11, 2018	91.14	92.39	90.71	92.03	131,623	+1.07(+1.17%)
May 10, 2018	90.20	91.63	89.56	90.96	115,296	+1.11(+1.23%)
May 09, 2018	92.20	92.75	88.10	89.86	165,137	-2.03(-2.21%)
May 08, 2018	92.22	93.13	89.78	91.89	192,327	-1.07(-1.15%)
May 07, 2018	94.02	94.02	90.43	92.95	148,103	-1.05(-1.12%)
May 04, 2018	101.03	101.03	93.74	94.00	141,570	-7.87(-7.72%)
May 03, 2018	107.83	108.51	101.56	101.87	76,690	-5.76(-5.35%)
May 02, 2018	106.08	109.25	105.79	107.63	51,237	+1.04(+0.98%)
May 01, 2018	105.98	106.78	104.44	106.59	39,028	+0.25(+0.24%)
Apr 30, 2018	106.86	108.35	105.94	106.34	62,775	-0.72(-0.67%)
Apr 27, 2018	107.46	108.21	105.42	107.06	48,107	-0.13(-0.12%)
Apr 26, 2018	108.97	108.97	106.59	107.19	28,687	-1.29(-1.19%)
Apr 25, 2018	108.19	109.88	107.64	108.48	40,354	+0.40(+0.37%)
Apr 24, 2018	113.89	114.02	106.78	108.08	58,794	-5.22(-4.60%)
Apr 23, 2018	114.24	114.55	112.31	113.30	40,282	-0.55(-0.49%)
Apr 20, 2018	113.20	114.88	111.83	113.85	24,969	+0.08(+0.07%)
Apr 19, 2018	114.59	114.63	112.12	113.77	35,212	-0.78(-0.68%)
Apr 18, 2018	114.32	115.75	114.18	114.55	28,341	+0.47(+0.41%)
Apr 17, 2018	113.23	115.67	113.17	114.08	39,364	+1.80(+1.60%)
Apr 16, 2018	112.03	112.55	109.65	112.29	55,754	+1.05(+0.94%)
Apr 13, 2018	110.65	111.24	108.48	111.24	44,510	+1.13(+1.02%)
Apr 12, 2018	109.98	110.91	109.43	110.11	21,248	+0.64(+0.59%)
Apr 11, 2018	110.67	110.69	108.64	109.47	36,702	-1.39(-1.25%)
Apr 10, 2018	110.03	112.01	108.00	110.86	47,322	+2.31(+2.13%)
Apr 09, 2018	111.82	112.08	108.38	108.55	39,508	-2.45(-2.21%)
Apr 06, 2018	111.58	113.40	109.12	111.00	90,797	-1.46(-1.29%)
Apr 05, 2018	110.52	112.89	109.64	112.46	92,061	+3.50(+3.22%)
Apr 04, 2018	105.83	109.77	105.33	108.95	69,255	+1.33(+1.23%)
Apr 03, 2018	107.03	108.45	105.79	107.63	48,378	+1.04(+0.97%)
Apr 02, 2018	106.71	108.00	104.96	106.59	55,292	-0.07(-0.06%)
Mar 29, 2018		106.66	106.66	106.66	0	-0.52(-0.49%)
Mar 28, 2018	107.24	108.61	106.11	107.18	30,926	-0.02(-0.02%)
Mar 27, 2018	109.60	110.87	106.28	107.20	79,660	-2.59(-2.36%)
Mar 26, 2018	107.86	110.03	106.47	109.79	111,685	+3.43(+3.22%)
Mar 23, 2018	108.69	108.78	106.36	106.36	34,398	-2.04(-1.88%)
Mar 22, 2018	110.61	113.30	108.24	108.40	58,173	-2.56(-2.31%)
Mar 21, 2018	110.27	112.16	110.15	110.96	32,306	+0.41(+0.37%)
Mar 20, 2018	110.35	111.96	109.56	110.56	22,307	+0.63(+0.57%)
Mar 19, 2018	112.64	112.64	108.38	109.93	28,975	-3.29(-2.91%)
Mar 16, 2018	111.02	114.36	109.39	113.22	108,899	+2.04(+1.83%)
Mar 15, 2018	111.70	112.54	110.01	111.18	53,713	-0.26(-0.24%)
Mar 14, 2018	112.59	112.59	110.90	111.44	24,942	-0.63(-0.56%)
Mar 13, 2018	113.91	113.91	111.60	112.07	27,692	-1.39(-1.22%)
Mar 12, 2018	113.16	114.52	111.91	113.46	53,590	+0.74(+0.65%)
Mar 09, 2018	109.92	113.94	109.92	112.72	54,278	+2.65(+2.41%)
Mar 08, 2018	108.80	111.02	107.43	110.07	52,067	+1.96(+1.81%)
Mar 07, 2018		109.08	106.54	108.11	50,567	-0.54(-0.50%)
Mar 06, 2018	105.78	109.26	105.78	108.65	76,219	+3.31(+3.14%)
Mar 05, 2018	102.60	107.24	102.59	105.34	151,115	+1.78(+1.71%)
Mar 02, 2018	104.64	104.64	99.59	103.57	84,883	-1.70(-1.61%)

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.