Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.15	81.75	81.07	81.48	63,206,500	+0.24(+0.29%)
May 30, 2018	80.91	81.30	80.65	81.24	58,117,560	+0.60(+0.75%)
May 29, 2018	80.04	81.09	80.01	80.64	76,847,600	+0.14(+0.17%)
May 25, 2018		80.51	80.51	80.51	0	+0.35(+0.44%)
May 24, 2018	79.90	80.41	79.42	80.15	68,539,960	+0.06(+0.08%)
May 23, 2018	78.55	80.09	78.32	80.09	67,169,456	+1.02(+1.29%)
May 22, 2018	79.49	79.49	78.76	79.07	41,090,440	-0.20(-0.26%)
May 21, 2018	79.25	79.60	78.75	79.27	58,483,820	+0.55(+0.70%)
May 18, 2018	79.07	79.18	78.61	78.72	52,851,680	-0.37(-0.47%)
May 17, 2018	79.03	79.70	78.65	79.09	42,895,280	-0.28(-0.35%)
May 16, 2018	78.88	79.72	78.83	79.36	51,389,640	+0.56(+0.71%)
May 15, 2018	79.39	79.39	78.26	78.81	101,490,760	-1.27(-1.59%)
May 14, 2018	80.20	80.56	80.00	80.08	50,168,120	-0.07(-0.09%)
May 11, 2018	80.55	80.56	79.89	80.15	45,278,000	-0.31(-0.38%)
May 10, 2018	80.42	80.78	80.17	80.45	56,298,900	+0.05(+0.07%)
May 09, 2018	80.00	80.40	79.60	80.40	72,697,296	+0.78(+0.98%)
May 08, 2018	79.75	79.84	79.13	79.62	60,881,860	-0.39(-0.48%)
May 07, 2018	79.47	80.35	79.39	80.01	76,065,016	+0.96(+1.21%)
May 04, 2018	78.12	79.25	78.11	79.05	68,871,336	+0.44(+0.56%)
May 03, 2018	78.00	78.74	77.30	78.60	84,998,720	+0.12(+0.15%)
May 02, 2018	79.05	79.42	78.32	78.48	87,149,720	-0.63(-0.80%)
May 01, 2018	78.16	79.25	77.61	79.11	91,278,096	+0.81(+1.03%)
Apr 30, 2018	79.12	79.80	78.05	78.31	109,232,720	-0.32(-0.41%)
Apr 27, 2018	81.70	81.91	78.37	78.63	261,064,816	+2.73(+3.60%)
Apr 26, 2018	74.25	76.47	73.92	75.90	174,847,760	+2.89(+3.96%)
Apr 25, 2018	72.90	73.50	70.75	73.01	131,588,880	+0.00(+0.01%)
Apr 24, 2018	76.79	76.97	72.42	73.00	149,816,752	-2.89(-3.81%)
Apr 23, 2018	77.33	77.40	75.17	75.89	89,188,480	-0.48(-0.63%)
Apr 20, 2018	78.06	78.06	75.80	76.37	110,832,440	-1.47(-1.89%)
Apr 19, 2018	77.16	78.43	76.95	77.85	130,342,656	+1.45(+1.90%)
Apr 18, 2018	75.73	76.69	75.21	76.39	104,106,416	+1.20(+1.60%)
Apr 17, 2018	73.11	75.36	72.85	75.19	102,115,976	+3.12(+4.32%)
Apr 16, 2018	72.25	72.35	71.37	72.08	56,086,360	+0.54(+0.75%)
Apr 13, 2018	72.46	72.99	71.23	71.54	73,705,336	-0.89(-1.22%)
Apr 12, 2018	71.97	72.61	71.75	72.42	62,584,340	+1.07(+1.50%)
Apr 11, 2018	71.97	72.44	71.24	71.35	71,547,416	-0.46(-0.64%)
Apr 10, 2018	71.60	71.92	70.78	71.81	85,530,760	+1.51(+2.14%)
Apr 09, 2018	71.25	71.92	70.13	70.30	84,092,576	+0.04(+0.06%)
Apr 06, 2018	71.50	72.63	70.01	70.26	117,645,136	-2.33(-3.20%)
Apr 05, 2018	72.10	72.98	71.35	72.59	126,359,016	+2.06(+2.92%)
Apr 04, 2018	67.91	70.77	67.64	70.53	139,534,752	+0.93(+1.33%)
Apr 03, 2018	69.57	70.70	67.77	69.60	204,432,736	+1.00(+1.46%)
Apr 02, 2018	70.88	71.07	67.75	68.60	209,170,384	-3.77(-5.21%)
Mar 29, 2018		72.37	72.37	72.37	0	+0.80(+1.11%)
Mar 28, 2018	72.35	72.80	69.31	71.57	273,994,528	-3.28(-4.38%)
Mar 27, 2018	78.62	78.80	74.12	74.85	139,708,512	-2.94(-3.78%)
Mar 26, 2018	76.50	77.85	74.96	77.79	112,349,936	+3.02(+4.03%)
Mar 23, 2018	76.95	77.45	74.77	74.78	160,120,656	-2.47(-3.19%)
Mar 22, 2018	78.27	78.69	77.12	77.25	125,862,960	-1.85(-2.34%)
Mar 21, 2018	79.32	79.50	78.16	79.09	94,996,656	-0.23(-0.29%)
Mar 20, 2018	77.52	79.35	77.27	79.33	91,406,680	+2.08(+2.69%)
Mar 19, 2018	77.73	78.08	76.34	77.25	131,468,496	-1.34(-1.70%)
Mar 16, 2018	79.17	79.47	78.38	78.58	108,500,240	-0.53(-0.67%)
Mar 15, 2018	79.75	79.85	78.91	79.12	81,301,376	-0.43(-0.55%)
Mar 14, 2018	79.85	80.32	79.54	79.55	85,102,056	+0.14(+0.18%)
Mar 13, 2018	80.80	80.88	78.90	79.41	130,580,136	-0.51(-0.64%)
Mar 12, 2018	79.63	80.27	79.33	79.92	103,405,280	+0.97(+1.24%)
Mar 09, 2018	78.17	78.95	77.95	78.94	90,685,000	+1.35(+1.74%)
Mar 08, 2018	77.50	77.74	77.26	77.59	76,323,000	+0.34(+0.44%)
Mar 07, 2018		77.30		77.25	83,350,896	+0.37(+0.48%)
Mar 06, 2018	76.66	77.11	76.40	76.88	89,670,640	+0.70(+0.92%)
Mar 05, 2018	74.71	76.27	74.05	76.18	104,601,840	+1.17(+1.56%)
Mar 02, 2018	73.45	75.05	72.75	75.01	131,751,280	+0.34(+0.46%)

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.