Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.02	81.66	80.01	80.29	649,634	-1.01(-1.25%)
May 30, 2018	78.39	81.38	78.38	81.30	653,497	+3.06(+3.92%)
May 29, 2018	78.42	79.05	77.47	78.24	478,025	-0.75(-0.95%)
May 25, 2018		78.99	78.99	78.99	0	-0.99(-1.24%)
May 24, 2018	79.98	80.35	79.45	79.99	185,200	+0.02(+0.02%)
May 23, 2018	79.94	80.26	79.30	79.97	224,713	-0.45(-0.56%)
May 22, 2018	81.91	82.09	80.28	80.42	336,994	-1.22(-1.49%)
May 21, 2018	80.43	81.79	80.36	81.63	290,044	+1.66(+2.07%)
May 18, 2018	79.43	80.24	79.43	79.98	284,779	+0.39(+0.50%)
May 17, 2018	79.75	79.93	79.30	79.58	303,220	+0.55(+0.69%)
May 16, 2018	78.95	79.80	78.73	79.04	272,930	+0.01(+0.01%)
May 15, 2018	78.36	79.08	77.98	79.03	249,720	+0.20(+0.25%)
May 14, 2018	79.02	79.57	78.67	78.83	668,064	+0.16(+0.21%)
May 11, 2018	77.98	79.06	77.79	78.67	529,480	+0.87(+1.12%)
May 10, 2018	77.43	78.26	77.38	77.80	247,386	+0.46(+0.59%)
May 09, 2018	77.69	77.86	76.86	77.34	365,513	+0.22(+0.28%)
May 08, 2018	77.04	77.66	76.87	77.13	488,561	+0.20(+0.26%)
May 07, 2018	75.79	77.57	75.79	76.93	515,036	+0.50(+0.66%)
May 04, 2018	74.75	76.83	74.48	76.43	192,764	+1.24(+1.64%)
May 03, 2018	74.77	77.04	73.01	75.19	397,408	+0.31(+0.42%)
May 02, 2018	74.69	76.46	74.69	74.88	501,696	-0.11(-0.14%)
May 01, 2018	74.38	75.16	73.43	74.99	406,410	+0.73(+0.98%)
Apr 30, 2018	75.59	75.83	74.23	74.26	464,525	-1.20(-1.59%)
Apr 27, 2018	75.68	75.76	74.73	75.46	398,265	-0.51(-0.67%)
Apr 26, 2018	76.30	76.72	74.71	75.97	740,742	-0.24(-0.32%)
Apr 25, 2018	76.66	77.05	74.90	76.21	866,596	-0.44(-0.57%)
Apr 24, 2018	77.84	80.14	74.65	76.65	1,234,992	-1.16(-1.50%)
Apr 23, 2018	82.17	83.40	77.75	77.82	1,019,993	-5.18(-6.24%)
Apr 20, 2018	83.30	83.48	82.16	83.00	537,875	-0.30(-0.37%)
Apr 19, 2018	83.28	83.55	82.45	83.30	418,484	-0.03(-0.03%)
Apr 18, 2018	83.34	84.14	82.98	83.33	276,150	+0.19(+0.23%)
Apr 17, 2018	82.80	83.50	82.19	83.14	371,888	+1.16(+1.41%)
Apr 16, 2018	81.61	82.27	81.22	81.98	460,781	+1.06(+1.31%)
Apr 13, 2018	81.67	82.03	80.49	80.93	571,091	-0.38(-0.46%)
Apr 12, 2018	81.18	82.04	80.68	81.30	353,216	+0.96(+1.19%)
Apr 11, 2018	80.60	80.97	79.91	80.34	300,303	-0.60(-0.74%)
Apr 10, 2018	80.07	81.51	79.89	80.94	338,611	+2.16(+2.74%)
Apr 09, 2018	79.27	79.91	78.71	78.79	375,381	-0.13(-0.16%)
Apr 06, 2018	81.04	81.39	78.13	78.91	395,407	-2.74(-3.36%)
Apr 05, 2018	80.82	82.10	80.65	81.65	360,034	+1.15(+1.42%)
Apr 04, 2018	78.72	80.65	78.45	80.51	552,047	+0.50(+0.63%)
Apr 03, 2018	78.79	80.31	78.77	80.00	489,131	+1.42(+1.80%)
Apr 02, 2018	80.47	80.73	77.84	78.59	415,785	-2.02(-2.50%)
Mar 29, 2018		80.60	80.60	80.60	0	+1.04(+1.31%)
Mar 28, 2018	80.08	81.06	78.96	79.56	243,096	-0.23(-0.29%)
Mar 27, 2018	81.58	82.36	79.26	79.80	287,983	-1.62(-1.99%)
Mar 26, 2018	80.57	81.48	79.69	81.42	242,389	+2.10(+2.64%)
Mar 23, 2018	80.98	81.92	79.28	79.32	263,854	-1.67(-2.06%)
Mar 22, 2018	83.15	84.02	80.83	80.99	323,549	-3.07(-3.65%)
Mar 21, 2018	83.08	84.52	83.04	84.06	209,519	+0.87(+1.05%)
Mar 20, 2018	83.45	84.94	82.94	83.19	343,102	-0.26(-0.31%)
Mar 19, 2018	82.80	83.66	82.07	83.45	430,290	+0.20(+0.24%)
Mar 16, 2018	82.27	83.54	82.08	83.25	547,493	+0.98(+1.19%)
Mar 15, 2018	82.69	83.72	81.84	82.27	357,580	-0.16(-0.19%)
Mar 14, 2018	83.79	85.08	77.69	82.43	340,262	-1.24(-1.48%)
Mar 13, 2018	84.76	85.22	83.41	83.67	1,010,874	+0.63(+0.76%)
Mar 12, 2018	83.35	83.79	82.55	83.04	413,840	-0.05(-0.06%)
Mar 09, 2018	81.82	83.64	81.30	83.09	383,639	+1.61(+1.98%)
Mar 08, 2018	80.44	81.85	79.81	81.48	716,751	+1.31(+1.64%)
Mar 07, 2018		80.38		80.16	420,752	+0.35(+0.44%)
Mar 06, 2018	79.02	80.01	78.45	79.82	487,449	+1.26(+1.60%)
Mar 05, 2018	77.05	78.89	77.05	78.56	344,772	+1.18(+1.52%)
Mar 02, 2018	76.37	77.50	75.85	77.38	390,277	+0.37(+0.48%)

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.