Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	119.28	120.13	117.17	119.12	198,948	+0.18(+0.15%)
May 30, 2018	117.58	119.92	117.01	118.94	204,622	+2.06(+1.76%)
May 29, 2018	114.18	117.29	113.90	116.88	198,788	+2.57(+2.25%)
May 25, 2018		114.31	114.31	114.31	0	-0.28(-0.25%)
May 24, 2018	113.01	114.77	111.33	114.60	247,233	+3.36(+3.02%)
May 23, 2018	110.18	112.56	110.18	111.24	121,463	+0.80(+0.72%)
May 22, 2018	111.22	111.51	109.11	110.44	155,851	-0.82(-0.74%)
May 21, 2018	108.98	111.49	107.66	111.26	166,746	+3.11(+2.87%)
May 18, 2018	109.16	109.45	105.72	108.16	175,749	+0.08(+0.07%)
May 17, 2018	106.07	108.42	105.88	108.08	195,879	+2.20(+2.08%)
May 16, 2018	104.82	107.20	104.33	105.87	214,970	+1.18(+1.13%)
May 15, 2018	101.30	104.83	100.37	104.69	204,524	+2.93(+2.88%)
May 14, 2018	103.99	104.37	100.83	101.77	269,890	-1.95(-1.88%)
May 11, 2018	99.33	103.83	99.33	103.72	290,483	+4.48(+4.51%)
May 10, 2018	96.49	99.98	95.82	99.24	247,800	+2.76(+2.86%)
May 09, 2018	96.65	96.77	93.26	96.48	287,239	+0.12(+0.13%)
May 08, 2018	94.58	97.26	93.92	96.36	237,611	+1.49(+1.57%)
May 07, 2018	99.12	99.54	94.03	94.87	340,533	-3.89(-3.94%)
May 04, 2018	92.40	102.94	92.40	98.76	756,311	+17.99(+22.27%)
May 03, 2018	80.77	81.09	79.27	80.78	259,737	+0.01(+0.01%)
May 02, 2018	78.44	81.04	77.96	80.77	197,502	+2.09(+2.66%)
May 01, 2018	81.61	81.70	78.47	78.68	283,826	-2.94(-3.61%)
Apr 30, 2018	82.34	82.34	81.32	81.62	154,797	-0.70(-0.85%)
Apr 27, 2018	82.44	82.87	81.83	82.32	134,707	+0.20(+0.25%)
Apr 26, 2018	81.45	82.37	80.42	82.12	144,727	+0.96(+1.18%)
Apr 25, 2018	81.14	81.83	80.49	81.16	131,980	+0.02(+0.03%)
Apr 24, 2018	80.35	81.44	80.03	81.14	151,020	+1.46(+1.83%)
Apr 23, 2018	80.36	80.60	79.10	79.68	135,857	-0.73(-0.91%)
Apr 20, 2018	78.70	81.13	78.31	80.41	185,814	+1.50(+1.91%)
Apr 19, 2018	83.03	83.50	78.35	78.91	416,781	-4.72(-5.64%)
Apr 18, 2018	84.04	84.46	82.65	83.62	376,709	-0.30(-0.36%)
Apr 17, 2018	82.00	84.00	81.83	83.92	132,657	+2.07(+2.53%)
Apr 16, 2018	80.50	82.22	80.27	81.85	142,884	+1.90(+2.38%)
Apr 13, 2018	79.87	80.26	79.16	79.95	139,523	+0.42(+0.53%)
Apr 12, 2018	81.41	81.52	79.44	79.53	224,915	-1.37(-1.70%)
Apr 11, 2018	81.05	81.30	79.09	80.90	200,915	-0.11(-0.14%)
Apr 10, 2018	79.04	81.25	78.59	81.01	225,630	+2.43(+3.09%)
Apr 09, 2018	79.70	79.85	77.74	78.58	191,241	-0.50(-0.64%)
Apr 06, 2018	78.36	80.10	77.36	79.09	269,983	+0.46(+0.59%)
Apr 05, 2018	77.45	79.66	76.96	78.62	239,587	+1.80(+2.34%)
Apr 04, 2018	74.15	77.18	73.74	76.83	211,937	+2.10(+2.81%)
Apr 03, 2018	75.00	75.47	73.86	74.73	201,565	-0.02(-0.03%)
Apr 02, 2018	76.15	76.92	74.00	74.75	278,338	-1.24(-1.63%)
Mar 29, 2018		75.99	75.99	75.99	0	+1.55(+2.09%)
Mar 28, 2018	72.36	74.67	72.15	74.43	280,079	+1.99(+2.75%)
Mar 27, 2018	72.68	73.24	71.93	72.44	207,677	-0.23(-0.32%)
Mar 26, 2018	72.54	72.98	71.93	72.68	330,369	+0.89(+1.24%)
Mar 23, 2018	72.30	72.89	70.69	71.79	218,498	-0.88(-1.21%)
Mar 22, 2018	73.64	73.98	72.34	72.67	167,309	-0.49(-0.66%)
Mar 21, 2018	73.73	74.51	72.14	73.15	382,960	-0.40(-0.55%)
Mar 20, 2018	72.89	74.10	72.43	73.56	255,617	+0.77(+1.06%)
Mar 19, 2018	72.69	73.03	71.83	72.79	245,212	+0.09(+0.12%)
Mar 16, 2018	72.18	73.28	71.46	72.70	241,315	+0.47(+0.65%)
Mar 15, 2018	73.25	73.25	71.94	72.23	129,923	-0.70(-0.95%)
Mar 14, 2018	73.08	73.90	72.00	72.93	202,281	+0.30(+0.41%)
Mar 13, 2018	71.76	73.11	71.55	72.63	219,648	+1.22(+1.71%)
Mar 12, 2018	72.41	74.04	71.09	71.41	254,306	-0.54(-0.75%)
Mar 09, 2018	68.86	72.12	68.57	71.95	278,708	+3.65(+5.34%)
Mar 08, 2018	72.73	72.79	68.05	68.30	461,278	-3.16(-4.43%)
Mar 07, 2018		75.14		71.46	1,747,440	+16.86(+30.88%)
Mar 06, 2018	54.48	55.98	52.86	54.60	247,664	+0.29(+0.54%)
Mar 05, 2018	53.06	54.67	52.75	54.31	198,967	+1.32(+2.49%)
Mar 02, 2018	51.20	53.16	51.15	52.99	144,198	+1.78(+3.47%)

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.