Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.81	81.18	80.18	80.27	2,805,117	-0.72(-0.89%)
May 30, 2018	80.35	81.79	80.35	80.99	1,974,200	+1.25(+1.56%)
May 29, 2018	79.58	80.00	79.02	79.74	1,900,500	-0.50(-0.62%)
May 25, 2018		80.24	80.24	80.24	0	-1.04(-1.27%)
May 24, 2018	81.61	82.05	80.72	81.27	1,298,197	-0.12(-0.15%)
May 23, 2018	80.84	81.51	80.30	81.40	1,813,663	+0.48(+0.59%)
May 22, 2018	81.89	82.13	80.75	80.92	1,729,990	-0.96(-1.17%)
May 21, 2018	81.40	81.93	80.94	81.88	1,711,477	+0.94(+1.16%)
May 18, 2018	79.32	81.19	79.32	80.94	2,249,388	+1.39(+1.75%)
May 17, 2018	79.59	79.69	78.71	79.55	1,923,818	+0.10(+0.12%)
May 16, 2018	79.16	79.76	78.64	79.45	3,359,047	-0.16(-0.20%)
May 15, 2018	80.10	80.28	79.38	79.61	2,297,340	-1.00(-1.24%)
May 14, 2018	81.07	81.68	79.95	80.61	2,590,787	-0.37(-0.46%)
May 11, 2018	80.19	81.00	80.15	80.99	2,304,928	+0.95(+1.19%)
May 10, 2018	79.90	80.91	79.43	80.04	2,062,219	+1.08(+1.37%)
May 09, 2018	78.73	79.17	77.85	78.95	3,138,038	+0.32(+0.40%)
May 08, 2018	78.48	79.11	77.78	78.64	2,498,551	-0.14(-0.18%)
May 07, 2018	78.39	79.08	77.89	78.78	2,108,346	+0.57(+0.72%)
May 04, 2018	76.74	78.47	76.35	78.21	3,005,636	+1.13(+1.47%)
May 03, 2018	76.51	77.57	75.22	77.08	5,040,382	+0.46(+0.60%)
May 02, 2018	74.48	77.15	73.84	76.62	7,817,210	-3.36(-4.20%)
May 01, 2018	80.04	80.59	79.49	79.98	3,353,244	-0.08(-0.10%)
Apr 30, 2018	81.41	81.51	79.97	80.05	3,508,406	-1.30(-1.60%)
Apr 27, 2018	81.30	81.71	80.93	81.36	1,167,088	+0.11(+0.13%)
Apr 26, 2018	81.59	81.76	80.90	81.25	2,246,764	+0.15(+0.19%)
Apr 25, 2018	80.67	81.10	80.02	81.10	2,195,675	+0.21(+0.26%)
Apr 24, 2018	82.31	82.38	80.05	80.89	2,198,877	-0.91(-1.11%)
Apr 23, 2018	82.08	82.24	81.52	81.80	1,455,965	-0.14(-0.18%)
Apr 20, 2018	81.89	82.40	81.65	81.94	1,892,885	+0.04(+0.05%)
Apr 19, 2018	81.92	82.37	81.34	81.91	2,269,163	-0.42(-0.51%)
Apr 18, 2018	82.06	82.71	81.58	82.32	2,246,601	+0.29(+0.35%)
Apr 17, 2018	81.37	82.29	81.22	82.03	1,985,216	+1.22(+1.50%)
Apr 16, 2018	80.90	81.25	80.30	80.82	1,736,745	+0.79(+0.99%)
Apr 13, 2018	80.67	80.85	79.69	80.02	1,214,137	-0.37(-0.46%)
Apr 12, 2018	80.02	80.80	79.86	80.40	1,430,147	+0.85(+1.07%)
Apr 11, 2018	79.07	79.97	79.06	79.55	2,338,935	-0.02(-0.02%)
Apr 10, 2018	79.43	79.93	78.79	79.56	2,494,305	+1.17(+1.49%)
Apr 09, 2018	78.34	79.47	78.10	78.40	2,565,612	+0.86(+1.11%)
Apr 06, 2018	79.24	79.59	76.66	77.53	2,874,298	-2.44(-3.05%)
Apr 05, 2018	79.76	80.75	79.33	79.98	2,633,431	+0.64(+0.81%)
Apr 04, 2018	78.12	79.54	77.30	79.33	3,230,477	-0.02(-0.02%)
Apr 03, 2018	78.31	79.65	77.97	79.35	2,314,722	+1.59(+2.04%)
Apr 02, 2018	79.64	79.73	77.26	77.76	2,679,758	-2.20(-2.75%)
Mar 29, 2018		79.97	79.97	79.97	0	+2.40(+3.10%)
Mar 28, 2018	78.61	79.05	76.87	77.56	2,751,307	-0.82(-1.05%)
Mar 27, 2018	80.51	80.87	77.76	78.39	2,808,982	-1.79(-2.23%)
Mar 26, 2018	78.41	80.31	78.07	80.18	3,226,818	+3.00(+3.88%)
Mar 23, 2018	78.67	79.29	76.91	77.18	2,723,560	-1.40(-1.78%)
Mar 22, 2018	79.81	80.56	78.33	78.58	3,367,241	-1.95(-2.43%)
Mar 21, 2018	81.27	82.09	80.50	80.53	3,451,843	-0.54(-0.66%)
Mar 20, 2018	79.78	81.19	79.75	81.07	2,770,943	+1.45(+1.82%)
Mar 19, 2018	80.26	80.74	78.87	79.62	2,524,996	-1.39(-1.71%)
Mar 16, 2018	81.41	81.80	80.99	81.01	3,291,280	-0.09(-0.11%)
Mar 15, 2018	80.74	81.73	80.40	81.10	1,738,568	+0.33(+0.40%)
Mar 14, 2018	81.52	81.85	80.52	80.77	1,874,237	-0.23(-0.28%)
Mar 13, 2018	81.30	81.91	80.75	81.00	1,996,199	+0.17(+0.21%)
Mar 12, 2018	81.29	81.35	80.52	80.83	2,418,903	-0.11(-0.13%)
Mar 09, 2018	79.54	81.44	79.46	80.93	3,162,877	+1.90(+2.40%)
Mar 08, 2018	78.52	79.33	78.46	79.04	2,554,310	+0.75(+0.95%)
Mar 07, 2018		78.48		78.29	3,006,172	+0.24(+0.31%)
Mar 06, 2018	78.52	78.65	77.50	78.05	2,150,686	-0.36(-0.46%)
Mar 05, 2018	77.57	79.07	77.28	78.42	2,243,682	+0.58(+0.75%)
Mar 02, 2018	76.54	78.04	76.47	77.83	2,116,993	+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.