Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.24	85.57	83.07	83.26	441,897	-2.91(-3.38%)
May 30, 2018	85.88	86.26	85.47	86.17	210,857	+0.57(+0.67%)
May 29, 2018	87.13	87.45	85.41	85.60	219,463	-2.77(-3.13%)
May 25, 2018		88.37	88.37	88.37	0	+0.08(+0.09%)
May 24, 2018	88.36	88.80	87.70	88.29	211,559	+0.32(+0.36%)
May 23, 2018	88.56	89.23	87.82	87.97	168,238	-1.12(-1.26%)
May 22, 2018	90.00	90.53	89.04	89.09	113,524	-0.35(-0.39%)
May 21, 2018	88.90	90.00	88.80	89.44	170,367	+1.83(+2.09%)
May 18, 2018	86.86	87.85	86.50	87.61	189,797	+0.58(+0.67%)
May 17, 2018	86.41	87.58	86.30	87.03	229,802	-0.05(-0.06%)
May 16, 2018	86.80	87.90	86.72	87.08	159,706	-0.44(-0.50%)
May 15, 2018	87.15	88.69	86.85	87.52	353,097	+0.31(+0.36%)
May 14, 2018	90.36	90.84	87.02	87.21	416,606	-4.32(-4.72%)
May 11, 2018	90.40	92.01	90.01	91.53	117,493	+0.95(+1.05%)
May 10, 2018	91.69	92.40	90.24	90.58	170,321	-0.83(-0.91%)
May 09, 2018	92.36	92.68	90.74	91.41	159,607	-0.48(-0.52%)
May 08, 2018	91.09	92.23	90.94	91.89	218,958	+1.28(+1.41%)
May 07, 2018	88.79	90.88	88.73	90.61	250,885	+2.78(+3.17%)
May 04, 2018	85.58	88.13	85.58	87.83	195,646	+2.03(+2.37%)
May 03, 2018	87.59	89.24	85.22	85.80	430,235	-0.85(-0.98%)
May 02, 2018	89.16	90.90	84.50	86.65	1,095,979	-7.70(-8.16%)
May 01, 2018	94.50	94.78	93.33	94.35	229,785	-0.14(-0.15%)
Apr 30, 2018	93.82	95.25	93.66	94.49	143,332	-0.25(-0.26%)
Apr 27, 2018	95.06	95.57	94.14	94.74	157,013	+0.15(+0.16%)
Apr 26, 2018	94.39	95.25	92.72	94.59	334,531	+0.17(+0.18%)
Apr 25, 2018	94.85	95.74	94.06	94.42	137,734	-0.86(-0.90%)
Apr 24, 2018	97.38	98.26	94.67	95.28	416,440	-1.39(-1.44%)
Apr 23, 2018	97.47	97.57	96.10	96.67	184,546	+0.72(+0.75%)
Apr 20, 2018	96.66	96.66	94.77	95.95	146,868	-0.31(-0.32%)
Apr 19, 2018	95.00	96.61	94.90	96.26	267,631	+0.81(+0.85%)
Apr 18, 2018	95.46	96.18	94.59	95.45	150,723	+0.61(+0.64%)
Apr 17, 2018	96.80	97.46	93.89	94.84	302,442	-0.45(-0.47%)
Apr 16, 2018	94.82	95.66	94.07	95.29	298,057	+1.64(+1.75%)
Apr 13, 2018	94.90	94.90	93.27	93.65	110,590	-0.77(-0.82%)
Apr 12, 2018	93.58	94.81	92.48	94.42	201,024	+0.13(+0.14%)
Apr 11, 2018	94.09	95.47	94.00	94.29	230,767	-0.93(-0.98%)
Apr 10, 2018	94.76	95.78	94.37	95.22	152,396	+0.94(+1.00%)
Apr 09, 2018	93.85	95.20	92.62	94.28	219,186	+0.69(+0.74%)
Apr 06, 2018	92.79	94.72	92.62	93.59	162,978	-0.55(-0.58%)
Apr 05, 2018	95.53	95.80	93.00	94.14	240,271	-0.51(-0.54%)
Apr 04, 2018	90.13	95.09	90.13	94.65	330,167	+3.03(+3.31%)
Apr 03, 2018	91.56	92.54	90.26	91.62	146,903	+0.73(+0.80%)
Apr 02, 2018	91.23	91.47	88.16	90.89	161,285	-0.94(-1.02%)
Mar 29, 2018		91.83	91.83	91.83	0	+0.63(+0.69%)
Mar 28, 2018	90.00	92.16	89.50	91.20	209,165	-0.58(-0.63%)
Mar 27, 2018	92.93	93.48	91.41	91.78	211,082	-1.45(-1.56%)
Mar 26, 2018	91.64	93.50	91.64	93.23	185,865	+1.96(+2.15%)
Mar 23, 2018	92.06	92.95	90.41	91.27	209,905	-0.32(-0.35%)
Mar 22, 2018	93.50	94.25	91.46	91.59	279,867	-3.26(-3.44%)
Mar 21, 2018	94.90	96.32	94.30	94.85	233,836	-0.09(-0.09%)
Mar 20, 2018	94.19	95.91	94.10	94.94	271,825	+1.35(+1.44%)
Mar 19, 2018	90.87	93.81	90.53	93.59	357,586	+2.13(+2.33%)
Mar 16, 2018	91.17	92.31	90.28	91.46	223,980	+1.15(+1.27%)
Mar 15, 2018	89.34	92.01	89.09	90.31	387,776	+0.48(+0.53%)
Mar 14, 2018	89.85	90.28	89.10	89.83	272,351	+1.42(+1.61%)
Mar 13, 2018	88.18	89.04	87.20	88.41	216,149	+0.84(+0.96%)
Mar 12, 2018	86.00	88.09	85.69	87.57	198,041	+1.61(+1.87%)
Mar 09, 2018	86.69	86.74	84.79	85.96	138,973	-0.45(-0.52%)
Mar 08, 2018	86.57	87.56	85.95	86.41	179,300	+0.75(+0.88%)
Mar 07, 2018		86.88		85.66	216,786	+0.59(+0.69%)
Mar 06, 2018	84.85	85.61	84.03	85.07	217,364	+1.04(+1.24%)
Mar 05, 2018	83.34	84.65	82.41	84.03	275,220	+1.95(+2.38%)
Mar 02, 2018	79.62	82.34	79.48	82.08	145,165	+1.66(+2.06%)

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.