Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.48	83.88	82.83	83.65	460,799	-0.03(-0.03%)
May 30, 2018	81.84	84.09	81.84	83.68	693,180	+1.43(+1.74%)
May 29, 2018	80.97	82.69	80.85	82.25	550,434	+1.10(+1.35%)
May 25, 2018		81.15	81.15	81.15	0	+0.76(+0.95%)
May 24, 2018	81.18	81.33	80.32	80.39	382,712	-0.39(-0.48%)
May 23, 2018	79.69	81.42	79.69	80.78	356,142	+1.19(+1.50%)
May 22, 2018	79.20	79.69	79.09	79.59	495,548	+0.21(+0.26%)
May 21, 2018	79.50	79.96	78.88	79.38	487,334	+0.09(+0.11%)
May 18, 2018	79.48	79.78	78.94	79.29	519,561	+0.12(+0.15%)
May 17, 2018	79.73	79.74	78.77	79.17	465,421	-0.36(-0.46%)
May 16, 2018	80.03	80.24	79.35	79.54	334,445	-0.48(-0.59%)
May 15, 2018	80.20	80.32	79.66	80.01	434,662	-0.67(-0.83%)
May 14, 2018	81.43	81.43	79.99	80.68	356,521	-0.75(-0.92%)
May 11, 2018	81.81	82.05	81.33	81.43	197,698	-0.27(-0.33%)
May 10, 2018	81.72	81.85	81.41	81.70	251,820	+0.30(+0.37%)
May 09, 2018	81.20	81.43	80.93	81.40	367,404	-0.05(-0.06%)
May 08, 2018	82.01	82.01	81.27	81.45	306,092	-0.49(-0.60%)
May 07, 2018	81.71	82.08	81.71	81.94	445,021	+0.48(+0.59%)
May 04, 2018	80.95	81.64	80.95	81.46	543,083	+0.43(+0.53%)
May 03, 2018	80.89	81.28	80.73	81.02	411,968	+0.14(+0.17%)
May 02, 2018	81.02	81.34	80.42	80.89	731,996	-0.31(-0.38%)
May 01, 2018	81.21	81.60	80.87	81.20	373,148	-0.01(-0.01%)
Apr 30, 2018	81.55	81.87	81.02	81.21	477,978	-0.08(-0.10%)
Apr 27, 2018	80.22	81.52	80.22	81.28	503,404	+1.19(+1.48%)
Apr 26, 2018	79.67	80.51	79.61	80.10	1,159,409	+0.55(+0.69%)
Apr 25, 2018	79.73	79.73	78.63	79.55	497,501	+0.52(+0.66%)
Apr 24, 2018	79.67	79.67	78.15	79.03	967,083	-0.17(-0.22%)
Apr 23, 2018	79.21	79.46	78.79	79.21	385,040	+0.20(+0.25%)
Apr 20, 2018	79.29	79.50	78.64	79.01	330,779	-0.24(-0.31%)
Apr 19, 2018	79.66	79.66	78.72	79.25	333,381	-0.61(-0.76%)
Apr 18, 2018	79.92	80.16	79.67	79.86	220,988	-0.06(-0.08%)
Apr 17, 2018	79.33	80.39	78.97	79.92	371,578	+0.66(+0.83%)
Apr 16, 2018	79.23	79.59	78.63	79.26	262,442	+0.23(+0.28%)
Apr 13, 2018	78.23	79.09	77.49	79.03	368,470	+1.06(+1.36%)
Apr 12, 2018	79.29	79.33	77.87	77.97	523,157	-1.32(-1.67%)
Apr 11, 2018	78.47	79.67	78.47	79.29	538,817	+0.67(+0.85%)
Apr 10, 2018	78.47	79.06	78.26	78.63	418,433	+0.25(+0.32%)
Apr 09, 2018	78.86	79.37	78.32	78.38	530,987	-0.47(-0.59%)
Apr 06, 2018	78.93	79.54	78.56	78.84	500,131	-0.11(-0.14%)
Apr 05, 2018	79.29	79.29	78.57	78.96	308,120	-0.30(-0.38%)
Apr 04, 2018	78.21	79.51	78.21	79.26	386,240	+0.69(+0.88%)
Apr 03, 2018	78.53	78.97	77.96	78.57	530,154	+0.24(+0.31%)
Apr 02, 2018	78.78	79.12	77.89	78.32	388,187	-0.74(-0.93%)
Mar 29, 2018		79.06	79.06	79.06	0	+0.28(+0.35%)
Mar 28, 2018	77.97	79.29	77.81	78.78	513,465	+1.04(+1.34%)
Mar 27, 2018	76.49	78.70	75.80	77.74	491,405	+1.26(+1.65%)
Mar 26, 2018	76.48	76.95	75.98	76.48	518,637	+0.38(+0.50%)
Mar 23, 2018	76.61	77.03	75.84	76.11	800,749	-0.64(-0.84%)
Mar 22, 2018	76.69	78.18	76.55	76.75	602,565	-0.18(-0.23%)
Mar 21, 2018	77.12	77.38	76.38	76.93	804,225	-0.19(-0.24%)
Mar 20, 2018	77.12	77.74	76.81	77.12	450,599	+0.02(+0.02%)
Mar 19, 2018	77.20	77.38	76.70	77.10	586,070	-0.43(-0.55%)
Mar 16, 2018	77.06	77.64	76.80	77.53	496,099	+0.43(+0.56%)
Mar 15, 2018	76.82	77.32	76.46	77.10	681,737	+0.34(+0.45%)
Mar 14, 2018	76.49	76.95	75.96	76.76	415,111	+0.72(+0.95%)
Mar 13, 2018	76.70	77.05	75.74	76.04	306,274	-0.25(-0.33%)
Mar 12, 2018	76.12	76.74	75.84	76.29	584,689	-0.09(-0.11%)
Mar 09, 2018	75.45	76.40	75.07	76.37	469,786	+0.87(+1.15%)
Mar 08, 2018	75.11	75.72	74.90	75.50	294,271	+0.60(+0.80%)
Mar 07, 2018			74.02	74.90	429,065	+0.05(+0.07%)
Mar 06, 2018	74.51	75.06	73.89	74.85	620,707	+0.15(+0.21%)
Mar 05, 2018	74.75	75.38	74.44	74.70	696,401	+0.07(+0.09%)
Mar 02, 2018	74.50	74.89	74.02	74.63	527,773	-0.39(-0.51%)

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.