Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.78	86.30	82.87	82.90	867,499	-0.78(-0.93%)
May 30, 2018	82.85	84.24	82.65	83.68	430,817	+1.60(+1.95%)
May 29, 2018	81.44	82.73	81.40	82.08	480,550	-0.23(-0.28%)
May 25, 2018		82.31	82.31	82.31	0	-1.00(-1.20%)
May 24, 2018	82.81	83.67	82.65	83.31	604,358	+0.47(+0.57%)
May 23, 2018	82.64	83.06	81.76	82.84	464,472	-0.69(-0.82%)
May 22, 2018	83.62	84.94	83.38	83.53	364,402	+0.33(+0.40%)
May 21, 2018	85.00	85.00	82.87	83.19	404,155	-1.54(-1.82%)
May 18, 2018	83.94	84.76	83.77	84.73	657,502	+0.66(+0.79%)
May 17, 2018	82.57	84.20	81.83	84.07	922,438	+1.54(+1.87%)
May 16, 2018	81.69	83.00	81.69	82.53	754,609	+0.88(+1.08%)
May 15, 2018	80.30	81.96	79.85	81.65	547,217	+0.71(+0.88%)
May 14, 2018	81.13	81.47	80.63	80.94	472,928	-0.05(-0.07%)
May 11, 2018	81.49	81.91	80.94	80.99	272,013	-0.16(-0.20%)
May 10, 2018	80.45	81.93	80.24	81.15	572,491	+0.92(+1.14%)
May 09, 2018	81.13	81.44	80.11	80.23	396,491	-0.62(-0.76%)
May 08, 2018	80.25	81.18	80.25	80.85	661,300	+0.24(+0.30%)
May 07, 2018	79.67	80.89	79.46	80.61	486,405	+1.41(+1.78%)
May 04, 2018	77.82	79.84	77.40	79.20	597,317	+1.20(+1.54%)
May 03, 2018	77.06	78.48	76.84	78.00	660,373	+1.07(+1.39%)
May 02, 2018	77.49	78.37	76.75	76.94	583,152	-0.08(-0.10%)
May 01, 2018	76.83	77.12	74.97	77.01	1,218,311	-0.47(-0.60%)
Apr 30, 2018	79.01	79.27	76.91	77.48	674,184	-1.02(-1.30%)
Apr 27, 2018	81.79	81.96	78.24	78.50	931,928	-3.48(-4.25%)
Apr 26, 2018	81.52	82.60	80.32	81.99	1,118,701	+3.73(+4.76%)
Apr 25, 2018	76.87	79.04	76.38	78.26	630,197	+0.97(+1.25%)
Apr 24, 2018	78.66	79.49	76.36	77.29	786,575	-0.56(-0.72%)
Apr 23, 2018	78.72	78.77	77.31	77.85	325,461	-1.16(-1.47%)
Apr 20, 2018	79.76	79.85	78.13	79.02	486,474	-0.50(-0.63%)
Apr 19, 2018	78.63	79.74	77.70	79.52	553,875	+0.71(+0.91%)
Apr 18, 2018	78.92	79.88	78.69	78.80	665,165	+0.67(+0.86%)
Apr 17, 2018	77.80	78.51	77.47	78.13	609,393	+1.00(+1.29%)
Apr 16, 2018	76.93	77.40	76.07	77.14	313,990	+0.80(+1.05%)
Apr 13, 2018	77.34	77.75	75.70	76.34	332,344	-0.22(-0.29%)
Apr 12, 2018	75.41	76.84	74.86	76.56	582,577	+1.89(+2.54%)
Apr 11, 2018	75.92	76.04	74.32	74.66	425,770	-1.52(-2.00%)
Apr 10, 2018	75.43	76.62	74.84	76.19	482,209	+2.56(+3.48%)
Apr 09, 2018	73.75	74.99	73.32	73.62	506,492	+0.45(+0.61%)
Apr 06, 2018	75.55	76.10	72.62	73.17	640,052	-3.12(-4.09%)
Apr 05, 2018	75.20	76.87	75.13	76.29	349,291	+1.80(+2.41%)
Apr 04, 2018	73.53	74.63	72.93	74.49	511,517	-0.42(-0.56%)
Apr 03, 2018	74.03	75.34	74.03	74.92	480,696	+1.47(+2.00%)
Apr 02, 2018	74.91	75.89	73.10	73.45	449,941	-2.12(-2.80%)
Mar 29, 2018		75.56	75.56	75.56	0	+2.30(+3.14%)
Mar 28, 2018	74.16	74.30	72.89	73.26	703,429	-1.00(-1.34%)
Mar 27, 2018	75.38	75.38	73.87	74.26	685,956	-0.56(-0.75%)
Mar 26, 2018	74.25	75.07	73.15	74.82	783,162	+2.04(+2.80%)
Mar 23, 2018	74.04	74.79	72.78	72.78	800,155	-0.97(-1.31%)
Mar 22, 2018	77.94	78.01	73.68	73.75	1,145,383	-5.22(-6.61%)
Mar 21, 2018	77.55	79.72	77.48	78.97	407,625	+1.82(+2.35%)
Mar 20, 2018	78.37	78.51	76.87	77.16	834,263	-1.18(-1.51%)
Mar 19, 2018	79.80	79.80	77.69	78.34	370,007	-1.65(-2.06%)
Mar 16, 2018	79.46	81.39	78.34	79.98	902,440	+0.78(+0.98%)
Mar 15, 2018	80.26	80.50	79.13	79.21	552,485	-0.69(-0.86%)
Mar 14, 2018	82.69	82.69	79.71	79.90	660,510	-1.87(-2.28%)
Mar 13, 2018	82.46	83.33	81.72	81.76	636,717	-0.50(-0.61%)
Mar 12, 2018	81.21	82.52	81.21	82.26	532,940	+1.09(+1.34%)
Mar 09, 2018	81.56	81.95	80.44	81.18	552,010	+0.49(+0.61%)
Mar 08, 2018	82.71	82.86	79.84	80.69	565,387	-1.97(-2.39%)
Mar 07, 2018		83.15	80.56	82.66	855,971	+1.30(+1.59%)
Mar 06, 2018	81.95	82.26	80.80	81.36	663,503	-0.29(-0.35%)
Mar 05, 2018	80.65	82.25	80.62	81.65	406,691	+0.31(+0.38%)
Mar 02, 2018	81.47	81.86	79.78	81.34	673,458	-0.71(-0.87%)

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.