Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.62	80.98	79.99	80.08	2,811,790	-0.72(-0.89%)
May 30, 2018	80.16	81.60	80.16	80.79	1,978,896	+1.24(+1.56%)
May 29, 2018	79.39	79.81	78.83	79.55	1,905,020	-0.50(-0.62%)
May 25, 2018		80.05	80.05	80.05	0	-1.03(-1.27%)
May 24, 2018	81.41	81.85	80.53	81.08	1,301,284	-0.12(-0.15%)
May 23, 2018	80.65	81.32	80.11	81.20	1,817,977	+0.48(+0.59%)
May 22, 2018	81.69	81.93	80.56	80.73	1,734,105	-0.96(-1.17%)
May 21, 2018	81.20	81.74	80.75	81.68	1,715,548	+0.94(+1.16%)
May 18, 2018	79.13	80.99	79.13	80.75	2,254,739	+1.39(+1.75%)
May 17, 2018	79.41	79.50	78.53	79.36	1,928,394	+0.10(+0.12%)
May 16, 2018	78.98	79.57	78.45	79.26	3,367,036	-0.16(-0.20%)
May 15, 2018	79.91	80.09	79.20	79.42	2,302,804	-0.99(-1.24%)
May 14, 2018	80.88	81.48	79.76	80.42	2,596,949	-0.37(-0.46%)
May 11, 2018	80.00	80.81	79.96	80.79	2,310,411	+0.95(+1.19%)
May 10, 2018	79.71	80.72	79.24	79.85	2,067,124	+1.08(+1.37%)
May 09, 2018	78.54	78.98	77.66	78.76	3,145,502	+0.32(+0.40%)
May 08, 2018	78.30	78.92	77.60	78.45	2,504,494	-0.14(-0.18%)
May 07, 2018	78.20	78.89	77.70	78.59	2,113,361	+0.56(+0.72%)
May 04, 2018	76.55	78.29	76.17	78.03	3,012,785	+1.13(+1.47%)
May 03, 2018	76.33	77.39	75.04	76.90	5,052,371	+0.46(+0.60%)
May 02, 2018	74.31	76.97	73.67	76.44	7,835,804	-3.35(-4.20%)
May 01, 2018	79.85	80.40	79.30	79.79	3,361,220	-0.08(-0.10%)
Apr 30, 2018	81.21	81.32	79.78	79.86	3,516,751	-1.30(-1.60%)
Apr 27, 2018	81.11	81.52	80.74	81.17	1,169,864	+0.11(+0.13%)
Apr 26, 2018	81.40	81.57	80.71	81.06	2,252,108	+0.15(+0.19%)
Apr 25, 2018	80.48	80.91	79.83	80.91	2,200,898	+0.21(+0.26%)
Apr 24, 2018	82.11	82.18	79.86	80.70	2,204,107	-0.91(-1.11%)
Apr 23, 2018	81.88	82.05	81.33	81.61	1,459,428	-0.14(-0.18%)
Apr 20, 2018	81.69	82.21	81.45	81.75	1,897,388	+0.04(+0.05%)
Apr 19, 2018	81.72	82.17	81.15	81.71	2,274,560	-0.42(-0.51%)
Apr 18, 2018	81.87	82.52	81.39	82.13	2,251,945	+0.29(+0.35%)
Apr 17, 2018	81.18	82.10	81.03	81.84	1,989,939	+1.21(+1.50%)
Apr 16, 2018	80.71	81.06	80.11	80.63	1,740,876	+0.79(+0.99%)
Apr 13, 2018	80.48	80.66	79.50	79.83	1,217,025	-0.37(-0.46%)
Apr 12, 2018	79.83	80.61	79.67	80.21	1,433,549	+0.85(+1.07%)
Apr 11, 2018	78.88	79.78	78.87	79.36	2,344,499	-0.02(-0.02%)
Apr 10, 2018	79.24	79.74	78.60	79.38	2,500,239	+1.17(+1.49%)
Apr 09, 2018	78.15	79.28	77.91	78.21	2,571,715	+0.86(+1.11%)
Apr 06, 2018	79.05	79.40	76.48	77.35	2,881,135	-2.44(-3.05%)
Apr 05, 2018	79.57	80.56	79.15	79.79	2,639,695	+0.64(+0.81%)
Apr 04, 2018	77.93	79.35	77.12	79.15	3,238,161	-0.02(-0.02%)
Apr 03, 2018	78.12	79.46	77.78	79.17	2,320,228	+1.59(+2.04%)
Apr 02, 2018	79.45	79.54	77.07	77.58	2,686,132	-2.20(-2.75%)
Mar 29, 2018		79.78	79.78	79.78	0	+2.40(+3.10%)
Mar 28, 2018	78.42	78.86	76.69	77.38	2,757,852	-0.82(-1.05%)
Mar 27, 2018	80.32	80.67	77.58	78.20	2,815,663	-1.79(-2.23%)
Mar 26, 2018	78.22	80.12	77.89	79.99	3,234,494	+2.99(+3.88%)
Mar 23, 2018	78.49	79.10	76.73	77.00	2,730,038	-1.39(-1.78%)
Mar 22, 2018	79.62	80.37	78.14	78.39	3,375,251	-1.95(-2.43%)
Mar 21, 2018	81.08	81.90	80.31	80.34	3,460,054	-0.53(-0.66%)
Mar 20, 2018	79.59	81.00	79.56	80.88	2,777,535	+1.44(+1.82%)
Mar 19, 2018	80.07	80.55	78.68	79.43	2,531,002	-1.39(-1.71%)
Mar 16, 2018	81.22	81.60	80.80	80.82	3,299,108	-0.09(-0.11%)
Mar 15, 2018	80.55	81.53	80.21	80.90	1,742,703	+0.32(+0.40%)
Mar 14, 2018	81.32	81.66	80.33	80.58	1,878,695	-0.23(-0.28%)
Mar 13, 2018	81.10	81.72	80.56	80.81	2,000,948	+0.17(+0.21%)
Mar 12, 2018	81.09	81.15	80.33	80.64	2,424,656	-0.11(-0.13%)
Mar 09, 2018	79.35	81.25	79.27	80.74	3,170,400	+1.89(+2.40%)
Mar 08, 2018	78.33	79.15	78.27	78.85	2,560,385	+0.75(+0.95%)
Mar 07, 2018		78.30		78.10	3,013,323	+0.24(+0.31%)
Mar 06, 2018	78.33	78.47	77.31	77.87	2,155,802	-0.36(-0.46%)
Mar 05, 2018	77.39	78.88	77.09	78.23	2,249,019	+0.58(+0.75%)
Mar 02, 2018	76.36	77.86	76.29	77.65	2,122,029	+0.80(+1.04%)

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.