Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.32	84.12	81.39	82.59	297,612	-0.68(-0.82%)
May 30, 2018	80.84	83.60	80.76	83.27	410,147	+2.42(+2.99%)
May 29, 2018	81.62	82.48	80.76	80.85	279,979	-0.87(-1.06%)
May 25, 2018		81.72	81.72	81.72	0	+0.72(+0.89%)
May 24, 2018	80.79	81.13	79.99	81.00	211,470	+0.60(+0.75%)
May 23, 2018	79.50	80.48	79.25	80.40	228,844	+0.39(+0.49%)
May 22, 2018	81.17	81.94	79.88	80.01	333,077	-0.96(-1.19%)
May 21, 2018	81.11	81.48	80.50	80.97	227,002	+0.63(+0.78%)
May 18, 2018	81.11	81.76	80.09	80.34	217,480	-0.64(-0.79%)
May 17, 2018	79.79	81.23	79.79	80.98	253,361	+0.45(+0.56%)
May 16, 2018	80.94	81.64	80.09	80.53	256,851	-0.08(-0.10%)
May 15, 2018	80.05	81.36	79.30	80.61	227,107	+0.25(+0.31%)
May 14, 2018	82.06	82.98	79.76	80.36	465,870	-1.36(-1.66%)
May 11, 2018	81.38	82.97	80.05	81.72	662,996	+0.28(+0.34%)
May 10, 2018	72.00	85.77	71.52	81.44	2,649,369	+8.09(+11.03%)
May 09, 2018	73.90	74.98	73.13	73.35	327,884	-0.15(-0.20%)
May 08, 2018	74.06	74.98	73.10	73.50	134,689	-0.75(-1.01%)
May 07, 2018	72.80	74.34	72.08	74.25	324,059	+1.89(+2.61%)
May 04, 2018	70.70	72.79	70.41	72.36	167,797	+1.32(+1.86%)
May 03, 2018	72.00	72.88	70.18	71.04	205,404	-1.15(-1.59%)
May 02, 2018	71.61	72.94	71.30	72.19	209,695	+0.48(+0.67%)
May 01, 2018	70.99	71.84	69.45	71.71	184,133	+0.45(+0.63%)
Apr 30, 2018	70.85	72.49	70.51	71.26	251,468	-0.03(-0.04%)
Apr 27, 2018	71.98	72.81	70.67	71.29	201,051	-0.61(-0.85%)
Apr 26, 2018	71.98	72.77	71.11	71.90	121,581	-0.33(-0.46%)
Apr 25, 2018	71.20	72.30	69.79	72.23	206,947	+1.04(+1.46%)
Apr 24, 2018	72.64	74.16	70.95	71.19	373,841	-1.00(-1.39%)
Apr 23, 2018	74.20	74.97	72.12	72.19	160,694	-2.05(-2.76%)
Apr 20, 2018	74.27	74.84	73.84	74.24	388,545	-0.57(-0.76%)
Apr 19, 2018	73.11	74.98	73.11	74.81	207,934	+0.56(+0.75%)
Apr 18, 2018	73.86	74.42	72.74	74.25	309,315	+0.55(+0.75%)
Apr 17, 2018	71.50	74.38	71.42	73.70	297,138	+2.58(+3.63%)
Apr 16, 2018	72.01	72.03	70.63	71.12	155,326	-0.66(-0.92%)
Apr 13, 2018	71.49	71.89	70.16	71.78	217,766	+0.59(+0.83%)
Apr 12, 2018	70.01	71.96	69.02	71.19	238,249	+1.87(+2.70%)
Apr 11, 2018	69.11	70.33	69.05	69.32	451,501	+0.06(+0.09%)
Apr 10, 2018	70.54	70.60	69.10	69.26	544,739	+0.13(+0.19%)
Apr 09, 2018	70.75	71.53	69.06	69.13	353,372	-1.19(-1.69%)
Apr 06, 2018	71.97	72.75	69.98	70.32	277,949	-2.32(-3.19%)
Apr 05, 2018	71.02	72.71	70.81	72.64	292,140	+2.28(+3.24%)
Apr 04, 2018	68.75	70.91	68.75	70.36	541,219	+1.08(+1.56%)
Apr 03, 2018	69.28	70.40	68.54	69.28	492,289	+0.38(+0.55%)
Apr 02, 2018	68.93	70.15	68.38	68.90	548,187	+0.10(+0.15%)
Mar 29, 2018		68.80	68.80	68.80	0	+1.12(+1.65%)
Mar 28, 2018	68.85	70.24	66.73	67.68	491,253	-1.18(-1.71%)
Mar 27, 2018	71.00	71.20	68.46	68.86	514,541	-1.51(-2.15%)
Mar 26, 2018	68.91	70.49	68.14	70.37	328,466	+2.23(+3.27%)
Mar 23, 2018	70.27	71.44	68.02	68.14	304,943	-2.05(-2.92%)
Mar 22, 2018	69.99	70.84	69.03	70.19	302,812	-0.31(-0.44%)
Mar 21, 2018	72.08	72.08	69.99	70.50	178,990	-1.44(-2.00%)
Mar 20, 2018	71.17	72.70	69.92	71.94	311,275	+2.11(+3.02%)
Mar 19, 2018	69.86	70.79	68.83	69.83	556,195	-1.46(-2.05%)
Mar 16, 2018	70.78	71.82	70.35	71.29	340,488	+0.42(+0.59%)
Mar 15, 2018	70.02	70.94	69.83	70.87	242,356	+1.05(+1.50%)
Mar 14, 2018	70.38	71.50	69.52	69.82	349,898	-0.91(-1.29%)
Mar 13, 2018	70.25	70.87	66.73	70.73	757,799	+0.89(+1.27%)
Mar 12, 2018	70.10	70.69	69.91	69.84	262,707	-0.13(-0.19%)
Mar 09, 2018	70.38	70.97	69.89	69.97	308,145	-0.37(-0.53%)
Mar 08, 2018	69.31	70.39	68.34	70.34	682,911	+1.01(+1.46%)
Mar 07, 2018	69.50	70.20	68.78	69.33	844,800	-0.52(-0.74%)
Mar 06, 2018	69.07	71.41	69.07	69.85	777,994	+0.79(+1.14%)
Mar 05, 2018	67.09	70.35	67.09	69.06	1,071,105	+1.66(+2.46%)
Mar 02, 2018	63.02	67.95	62.32	67.40	1,069,104	+2.20(+3.37%)

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.