Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.56	77.73	75.80	75.86	1,485,574	-1.72(-2.21%)
May 30, 2018	76.64	78.11	76.53	77.57	1,085,970	+1.30(+1.71%)
May 29, 2018	76.25	76.56	75.31	76.27	1,110,481	-0.26(-0.34%)
May 25, 2018		76.53	76.53	76.53	0	+0.20(+0.26%)
May 24, 2018	75.89	76.55	75.83	76.33	1,070,967	+0.49(+0.64%)
May 23, 2018	76.32	76.32	75.33	75.85	1,862,293	-0.79(-1.03%)
May 22, 2018	77.87	78.27	76.48	76.64	1,417,298	-1.35(-1.74%)
May 21, 2018	77.00	78.26	76.77	77.99	1,092,622	+1.22(+1.59%)
May 18, 2018	75.89	77.41	75.70	76.77	2,020,468	+0.82(+1.07%)
May 17, 2018	74.48	76.31	74.40	75.95	1,993,578	+1.58(+2.12%)
May 16, 2018	73.92	74.68	73.81	74.37	1,181,714	+0.49(+0.66%)
May 15, 2018	74.03	74.35	73.50	73.89	1,677,220	-0.43(-0.58%)
May 14, 2018	75.15	75.43	73.97	74.32	1,205,093	-0.66(-0.88%)
May 11, 2018	73.56	75.30	73.38	74.98	1,594,550	+1.61(+2.20%)
May 10, 2018	72.70	73.50	72.50	73.37	1,736,358	+0.95(+1.31%)
May 09, 2018	72.92	73.35	72.21	72.42	1,587,061	-0.38(-0.52%)
May 08, 2018	71.63	73.29	71.56	72.80	1,967,406	+1.30(+1.82%)
May 07, 2018	71.91	72.20	71.12	71.50	1,387,383	-0.10(-0.13%)
May 04, 2018	70.82	71.87	70.16	71.60	1,671,544	-0.05(-0.07%)
May 03, 2018	71.46	72.72	70.11	71.65	3,159,292	-0.26(-0.36%)
May 02, 2018	73.30	75.16	71.55	71.91	5,720,783	-6.72(-8.55%)
May 01, 2018	79.84	79.96	78.18	78.63	1,913,820	-1.20(-1.50%)
Apr 30, 2018	79.88	80.44	79.64	79.83	1,678,524	+0.03(+0.03%)
Apr 27, 2018	79.18	79.94	78.73	79.80	1,121,477	+0.59(+0.74%)
Apr 26, 2018	80.73	80.95	78.32	79.21	2,170,067	-1.10(-1.37%)
Apr 25, 2018	80.28	80.77	79.94	80.31	1,360,388	+0.20(+0.25%)
Apr 24, 2018	81.75	82.01	79.37	80.11	1,461,078	-1.17(-1.44%)
Apr 23, 2018	81.11	81.85	80.69	81.29	1,208,150	+0.03(+0.03%)
Apr 20, 2018	82.08	82.08	80.82	81.26	1,327,522	-0.53(-0.65%)
Apr 19, 2018	81.96	82.68	81.61	81.79	2,414,974	-0.56(-0.68%)
Apr 18, 2018	83.78	83.78	82.35	82.35	2,115,163	-0.95(-1.14%)
Apr 17, 2018	85.30	85.44	82.64	83.30	2,068,574	-1.38(-1.63%)
Apr 16, 2018	84.18	85.58	83.30	84.68	2,641,087	+2.91(+3.55%)
Apr 13, 2018	82.78	83.26	81.43	81.77	1,487,553	-0.99(-1.19%)
Apr 12, 2018	81.75	83.54	81.67	82.76	1,404,947	+1.27(+1.55%)
Apr 11, 2018	81.23	81.78	80.78	81.49	840,170	-0.15(-0.18%)
Apr 10, 2018	80.56	81.87	80.41	81.64	1,908,672	+2.21(+2.78%)
Apr 09, 2018	78.61	80.23	78.46	79.43	1,248,708	+0.95(+1.20%)
Apr 06, 2018	80.46	80.75	77.86	78.48	1,737,713	-2.44(-3.01%)
Apr 05, 2018	82.37	82.39	80.04	80.92	1,749,657	-0.93(-1.13%)
Apr 04, 2018	80.31	82.04	80.18	81.85	1,285,327	+0.63(+0.78%)
Apr 03, 2018	80.32	81.26	79.98	81.22	1,496,945	+1.21(+1.52%)
Apr 02, 2018	81.13	81.27	79.48	80.00	1,860,853	-1.28(-1.58%)
Mar 29, 2018		81.29	81.29	81.29	0	+1.75(+2.20%)
Mar 28, 2018	79.59	79.98	78.64	79.53	976,686	+0.11(+0.14%)
Mar 27, 2018	80.61	81.29	79.15	79.42	1,087,646	-1.04(-1.29%)
Mar 26, 2018	79.75	80.71	79.53	80.46	1,068,713	+1.65(+2.09%)
Mar 23, 2018	80.31	80.95	78.76	78.81	1,749,535	-1.56(-1.94%)
Mar 22, 2018	80.57	81.49	79.12	80.37	1,416,889	-0.83(-1.03%)
Mar 21, 2018	80.76	81.91	80.70	81.21	1,042,972	+0.48(+0.59%)
Mar 20, 2018	80.56	81.22	79.85	80.73	825,721	+0.38(+0.48%)
Mar 19, 2018	79.91	81.59	79.68	80.35	1,447,686	+0.42(+0.53%)
Mar 16, 2018	78.60	80.19	78.14	79.92	2,095,122	+1.61(+2.06%)
Mar 15, 2018	78.05	78.70	77.81	78.31	867,541	+0.47(+0.60%)
Mar 14, 2018	79.59	79.64	77.71	77.84	1,091,501	-1.71(-2.15%)
Mar 13, 2018	79.29	80.04	78.90	79.55	1,080,266	+0.59(+0.75%)
Mar 12, 2018	79.84	80.24	78.67	78.96	903,398	-0.62(-0.77%)
Mar 09, 2018	78.08	79.62	77.43	79.58	1,879,805	+1.86(+2.39%)
Mar 08, 2018	78.18	78.40	77.41	77.72	1,198,320	-0.36(-0.46%)
Mar 07, 2018	77.30	78.27	76.29	78.08	1,364,390	+0.02(+0.02%)
Mar 06, 2018	78.22	78.80	77.76	78.06	1,085,009	+0.18(+0.23%)
Mar 05, 2018	77.38	78.04	76.12	77.88	1,502,966	+0.23(+0.30%)
Mar 02, 2018	76.80	78.02	76.46	77.64	1,635,394	-0.16(-0.21%)

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.