Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	97.20	100.97	97.05	100.08	1,434,089	+3.24(+3.35%)
May 30, 2018	91.62	97.67	91.62	96.84	1,344,943	+5.73(+6.29%)
May 29, 2018	88.78	91.42	88.01	91.11	785,045	+1.90(+2.13%)
May 25, 2018		89.21	89.21	89.21	0	-1.09(-1.21%)
May 24, 2018	93.22	93.38	88.78	90.30	865,544	-2.98(-3.20%)
May 23, 2018	91.32	93.91	91.19	93.29	472,780	+0.92(+1.00%)
May 22, 2018	92.86	93.56	91.98	92.36	346,838	-0.53(-0.57%)
May 21, 2018	92.64	93.95	91.79	92.89	505,136	+1.45(+1.58%)
May 18, 2018	92.88	94.47	90.44	91.45	478,162	-1.31(-1.41%)
May 17, 2018	92.21	93.62	91.72	92.75	568,483	-0.66(-0.70%)
May 16, 2018	94.46	95.34	92.95	93.41	505,322	-1.17(-1.24%)
May 15, 2018	90.99	94.92	89.78	94.58	935,209	+1.80(+1.94%)
May 14, 2018	93.04	95.48	91.62	92.78	675,009	+0.40(+0.43%)
May 11, 2018	93.17	93.34	90.44	92.38	569,887	-0.76(-0.82%)
May 10, 2018	88.68	95.05	87.98	93.14	957,837	+4.65(+5.26%)
May 09, 2018	88.64	88.78	84.13	88.49	794,801	+0.83(+0.94%)
May 08, 2018	83.96	88.36	81.37	87.67	1,576,019	+1.33(+1.54%)
May 07, 2018	83.96	87.77	83.82	86.33	1,202,452	+3.05(+3.67%)
May 04, 2018	82.88	83.80	80.52	83.28	491,331	+0.05(+0.06%)
May 03, 2018	83.68	84.21	80.66	83.23	1,250,365	-1.17(-1.39%)
May 02, 2018	86.21	86.63	84.02	84.40	845,180	-2.17(-2.50%)
May 01, 2018	86.04	87.57	85.54	86.56	627,485	-0.04(-0.05%)
Apr 30, 2018	84.90	87.72	84.37	86.61	528,963	+2.35(+2.79%)
Apr 27, 2018	84.70	84.78	83.53	84.26	418,044	-0.48(-0.57%)
Apr 26, 2018	83.32	85.41	83.32	84.74	733,816	+2.10(+2.54%)
Apr 25, 2018	85.12	85.12	80.67	82.64	691,954	-2.75(-3.22%)
Apr 24, 2018	85.98	87.06	84.15	85.39	778,207	+0.46(+0.54%)
Apr 23, 2018	87.07	87.39	83.98	84.93	1,124,298	-2.35(-2.70%)
Apr 20, 2018	86.38	88.34	86.27	87.28	1,093,022	+0.68(+0.79%)
Apr 19, 2018	86.64	87.32	85.14	86.60	947,699	-0.23(-0.27%)
Apr 18, 2018	88.25	89.37	85.69	86.83	798,160	-0.86(-0.98%)
Apr 17, 2018	85.84	88.30	84.92	87.69	524,324	+2.04(+2.38%)
Apr 16, 2018	83.88	87.10	83.88	85.65	634,230	+1.74(+2.07%)
Apr 13, 2018	86.65	86.65	82.83	83.91	865,479	-2.28(-2.65%)
Apr 12, 2018	84.18	86.64	84.18	86.19	660,132	+2.26(+2.69%)
Apr 11, 2018	83.47	85.82	83.07	83.94	915,298	-0.06(-0.07%)
Apr 10, 2018	81.86	85.29	81.29	84.00	1,055,127	+4.68(+5.90%)
Apr 09, 2018	79.34	82.11	79.08	79.32	682,293	+1.00(+1.28%)
Apr 06, 2018	76.52	79.18	76.22	78.32	817,428	+0.65(+0.83%)
Apr 05, 2018	76.35	78.23	76.20	77.67	625,261	+1.93(+2.54%)
Apr 04, 2018	71.47	75.94	70.15	75.74	579,941	+1.35(+1.81%)
Apr 03, 2018	76.00	76.00	73.29	74.39	431,753	-0.53(-0.71%)
Apr 02, 2018	76.07	76.79	73.34	74.92	575,509	-1.38(-1.80%)
Mar 29, 2018		76.30	76.30	76.30	0	+2.30(+3.11%)
Mar 28, 2018	73.94	75.63	73.30	74.00	581,394	-0.93(-1.24%)
Mar 27, 2018	78.13	78.13	74.32	74.93	763,355	-2.52(-3.26%)
Mar 26, 2018	78.18	79.46	74.61	77.45	843,236	+1.73(+2.29%)
Mar 23, 2018	79.20	79.59	74.96	75.72	1,087,052	-3.83(-4.81%)
Mar 22, 2018	79.83	81.29	76.92	79.55	1,412,442	-2.34(-2.86%)
Mar 21, 2018	79.30	82.26	78.58	81.89	1,309,872	+2.59(+3.27%)
Mar 20, 2018	76.58	79.74	76.22	79.30	783,266	+3.16(+4.15%)
Mar 19, 2018	75.24	76.84	73.69	76.14	716,053	-0.39(-0.51%)
Mar 16, 2018	78.40	78.86	75.16	76.53	1,363,328	-1.70(-2.17%)
Mar 15, 2018	78.06	78.29	76.18	78.23	969,761	+0.94(+1.22%)
Mar 14, 2018	76.86	78.35	76.86	77.29	690,361	+1.15(+1.50%)
Mar 13, 2018	77.76	79.87	75.67	76.14	1,303,217	-0.85(-1.11%)
Mar 12, 2018	78.90	81.50	76.35	76.99	1,927,174	-1.70(-2.17%)
Mar 09, 2018	75.40	80.73	73.98	78.70	2,304,844	+3.68(+4.91%)
Mar 08, 2018	71.53	75.47	71.04	75.01	1,458,501	+4.15(+5.85%)
Mar 07, 2018		70.89		70.87	2,227,731	-1.00(-1.40%)
Mar 06, 2018	73.48	74.13	69.92	71.87	954,326	+0.93(+1.31%)
Mar 05, 2018	71.36	71.61	69.27	70.94	690,512	-1.11(-1.54%)
Mar 02, 2018	68.26	72.71	67.81	72.05	852,088	+2.77(+4.00%)

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.