Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.27	81.44	80.40	81.15	9,616,278	-0.52(-0.64%)
May 30, 2018	81.50	82.07	80.81	81.67	9,055,418	-0.06(-0.07%)
May 29, 2018	83.46	83.69	80.78	81.73	13,190,339	-2.59(-3.08%)
May 25, 2018		84.32	84.32	84.32	0	+0.17(+0.21%)
May 24, 2018	82.65	84.84	82.07	84.15	18,286,900	+2.42(+2.96%)
May 23, 2018	87.61	87.67	81.33	81.73	25,555,610	-6.40(-7.26%)
May 22, 2018	88.70	89.86	88.13	88.13	11,181,855	+0.17(+0.20%)
May 21, 2018	88.53	89.63	87.61	87.95	13,511,528	+1.67(+1.94%)
May 18, 2018	86.92	87.03	85.99	86.28	5,962,137	-0.35(-0.40%)
May 17, 2018	87.15	87.84	85.99	86.63	8,789,661	+0.00(+0.00%)
May 16, 2018	84.78	87.03	84.67	86.63	9,473,594	+1.84(+2.18%)
May 15, 2018	84.73	84.84	83.95	84.78	6,115,721	+0.00(+0.00%)
May 14, 2018	84.73	85.30	84.38	84.78	7,117,338	+0.63(+0.75%)
May 11, 2018	84.96	85.13	83.69	84.15	4,964,028	-0.52(-0.61%)
May 10, 2018	85.07	85.07	83.57	84.67	6,502,004	+0.40(+0.48%)
May 09, 2018	82.71	84.61	82.42	84.26	8,825,097	+2.02(+2.45%)
May 08, 2018	81.73	83.52	81.21	82.25	10,287,776	+1.15(+1.42%)
May 07, 2018	81.21	81.73	80.69	81.09	5,702,759	-0.17(-0.21%)
May 04, 2018	79.94	81.44	79.37	81.27	7,271,220	+0.98(+1.22%)
May 03, 2018	81.79	81.79	79.83	80.29	10,526,206	-1.44(-1.76%)
May 02, 2018	81.27	82.85	81.15	81.73	8,965,971	+0.75(+0.93%)
May 01, 2018	81.15	81.21	79.68	80.98	8,910,982	-0.12(-0.14%)
Apr 30, 2018	82.82	82.94	81.09	81.09	8,418,898	-1.79(-2.16%)
Apr 27, 2018	81.96	83.46	81.79	82.88	8,471,611	+0.00(+0.00%)
Apr 26, 2018	81.33	83.54	81.04	82.88	11,252,001	+1.90(+2.35%)
Apr 25, 2018	84.84	84.90	80.17	80.98	19,298,040	-3.63(-4.29%)
Apr 24, 2018	84.50	85.13	83.80	84.61	12,883,308	+0.92(+1.10%)
Apr 23, 2018	85.01	85.19	82.94	83.69	12,719,205	-0.12(-0.14%)
Apr 20, 2018	86.11	86.74	82.65	83.80	32,737,100	+3.17(+3.93%)
Apr 19, 2018	78.79	81.04	78.56	80.63	15,217,121	+1.90(+2.42%)
Apr 18, 2018	80.00	80.23	78.50	78.73	7,456,102	-0.75(-0.94%)
Apr 17, 2018	77.12	79.94	77.00	79.48	12,509,208	+2.65(+3.45%)
Apr 16, 2018	77.81	78.27	76.25	76.83	10,108,574	-0.92(-1.19%)
Apr 13, 2018	77.29	78.85	77.00	77.75	12,347,761	+1.79(+2.35%)
Apr 12, 2018	75.10	76.34	74.75	75.97	11,038,511	+1.21(+1.62%)
Apr 11, 2018	74.41	75.39	74.06	74.75	8,712,634	-0.46(-0.61%)
Apr 10, 2018	74.99	75.73	74.64	75.22	9,998,714	+1.27(+1.71%)
Apr 09, 2018	75.50	75.85	73.89	73.95	11,853,801	-1.33(-1.76%)
Apr 06, 2018	76.77	77.64	74.52	75.27	11,011,353	-2.13(-2.76%)
Apr 05, 2018	76.60	78.16	75.88	77.41	9,276,914	+0.86(+1.13%)
Apr 04, 2018	73.89	76.66	73.72	76.54	9,916,790	+0.86(+1.14%)
Apr 03, 2018	75.62	75.73	73.78	75.68	10,371,241	+0.06(+0.08%)
Apr 02, 2018	77.52	78.04	74.70	75.62	12,506,626	-2.08(-2.67%)
Mar 29, 2018		77.69	77.69	77.69	0	-1.15(-1.46%)
Mar 28, 2018	77.92	80.40	75.42	78.85	24,133,852	+1.38(+1.79%)
Mar 27, 2018	74.47	79.08	73.89	77.46	26,881,752	+3.17(+4.27%)
Mar 26, 2018	76.25	76.31	73.37	74.29	18,287,634	-1.04(-1.38%)
Mar 23, 2018	77.23	77.52	75.04	75.33	14,581,369	-1.61(-2.10%)
Mar 22, 2018	79.25	79.48	76.77	76.95	12,351,278	-3.05(-3.82%)
Mar 21, 2018	78.73	80.46	78.27	80.00	11,301,049	+1.38(+1.76%)
Mar 20, 2018	81.27	81.33	78.50	78.62	15,425,143	-2.48(-3.06%)
Mar 19, 2018	82.19	82.31	80.69	81.09	11,481,415	-1.38(-1.68%)
Mar 16, 2018	82.65	83.11	81.70	82.48	19,863,880	-0.29(-0.35%)
Mar 15, 2018	82.48	83.86	82.23	82.77	8,227,588	+0.52(+0.63%)
Mar 14, 2018	83.34	84.09	82.05	82.25	9,898,298	-0.92(-1.11%)
Mar 13, 2018	84.67	84.96	82.65	83.17	20,596,178	-3.86(-4.44%)
Mar 12, 2018	86.57	88.33	86.22	87.03	12,180,820	+0.92(+1.07%)
Mar 09, 2018	84.26	86.17	83.63	86.11	11,131,121	+2.42(+2.89%)
Mar 08, 2018	83.57	84.38	83.05	83.69	8,543,174	+0.06(+0.07%)
Mar 07, 2018			81.73	83.63	14,396,785	-0.75(-0.89%)
Mar 06, 2018	84.15	84.55	83.63	84.38	10,061,289	+1.27(+1.53%)
Mar 05, 2018	81.73	84.44	81.38	83.11	15,167,994	+1.73(+2.12%)
Mar 02, 2018	80.63	82.07	80.52	81.38	12,948,260	+0.58(+0.71%)

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.