Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.03	84.67	82.99	83.61	1,314,104	-0.57(-0.68%)
May 30, 2018	84.90	85.36	83.74	84.18	1,909,090	-0.67(-0.79%)
May 29, 2018	85.06	86.18	84.10	84.85	2,137,311	-0.69(-0.81%)
May 25, 2018		85.54	85.54	85.54	0	+6.07(+7.64%)
May 24, 2018	79.92	80.33	79.01	79.47	1,994,037	-0.48(-0.60%)
May 23, 2018	79.33	80.04	78.57	79.95	838,759	+0.03(+0.04%)
May 22, 2018	78.63	80.89	78.63	79.92	861,469	+1.69(+2.16%)
May 21, 2018	78.57	79.96	78.21	78.23	1,282,905	+0.30(+0.38%)
May 18, 2018	76.80	78.11	76.17	77.93	2,094,032	+0.87(+1.13%)
May 17, 2018	76.22	78.49	76.00	77.06	2,119,306	+0.56(+0.73%)
May 16, 2018	76.95	77.07	76.25	76.50	482,885	-0.67(-0.87%)
May 15, 2018	77.99	78.29	76.07	77.17	1,127,092	-1.01(-1.29%)
May 14, 2018	75.66	79.13	75.50	78.18	1,974,106	+5.21(+7.14%)
May 11, 2018	75.15	75.20	72.58	72.97	1,082,990	-2.37(-3.15%)
May 10, 2018	75.70	76.22	75.19	75.34	310,295	-0.09(-0.12%)
May 09, 2018	74.84	75.84	74.36	75.43	358,495	+0.58(+0.77%)
May 08, 2018	74.18	75.10	73.98	74.85	536,145	+0.21(+0.28%)
May 07, 2018	75.52	77.20	74.35	74.64	733,353	-0.63(-0.84%)
May 04, 2018	72.95	75.70	72.72	75.27	960,024	+2.37(+3.25%)
May 03, 2018	73.50	74.11	67.50	72.90	2,635,993	-2.23(-2.97%)
May 02, 2018	75.46	76.34	74.86	75.13	788,909	-0.25(-0.33%)
May 01, 2018	74.99	75.71	74.03	75.38	718,771	+0.37(+0.49%)
Apr 30, 2018	76.20	76.53	74.78	75.01	688,320	-1.14(-1.50%)
Apr 27, 2018	77.55	78.33	76.00	76.15	623,974	-0.98(-1.27%)
Apr 26, 2018	76.78	78.41	76.53	77.13	366,593	+0.63(+0.82%)
Apr 25, 2018	77.52	78.80	76.01	76.50	487,030	-1.27(-1.63%)
Apr 24, 2018	76.81	78.53	76.81	77.77	596,839	+1.32(+1.73%)
Apr 23, 2018	77.26	77.54	75.86	76.45	653,578	-0.68(-0.88%)
Apr 20, 2018	79.08	80.21	77.02	77.13	609,459	-1.47(-1.87%)
Apr 19, 2018	81.00	81.00	78.33	78.60	922,695	-2.95(-3.62%)
Apr 18, 2018	82.11	82.35	81.14	81.55	364,976	-0.32(-0.39%)
Apr 17, 2018	80.85	81.96	80.85	81.87	583,576	+1.24(+1.54%)
Apr 16, 2018	81.60	81.60	80.03	80.63	371,063	-0.62(-0.76%)
Apr 13, 2018	82.99	83.12	80.83	81.25	678,210	-1.42(-1.72%)
Apr 12, 2018	82.59	83.30	82.23	82.67	736,590	+0.41(+0.50%)
Apr 11, 2018	79.99	82.77	79.99	82.26	713,404	+1.94(+2.42%)
Apr 10, 2018	78.63	80.86	78.63	80.32	865,841	+2.97(+3.84%)
Apr 09, 2018	78.07	79.56	77.34	77.35	655,888	-0.24(-0.31%)
Apr 06, 2018	77.95	78.60	77.44	77.59	1,484,252	-0.87(-1.11%)
Apr 05, 2018	78.49	79.24	77.74	78.46	1,023,223	+0.50(+0.64%)
Apr 04, 2018	76.95	80.12	75.84	77.96	1,141,800	+0.19(+0.24%)
Apr 03, 2018	78.10	78.83	77.35	77.77	774,677	+0.25(+0.32%)
Apr 02, 2018	79.20	79.89	77.21	77.52	899,197	-1.86(-2.34%)
Mar 29, 2018		79.38	79.38	79.38	0	-0.06(-0.08%)
Mar 28, 2018	81.92	82.21	79.11	79.44	1,583,050	-2.71(-3.30%)
Mar 27, 2018	84.37	84.50	81.75	82.15	892,037	-1.99(-2.37%)
Mar 26, 2018	83.70	84.65	83.36	84.14	767,501	+1.41(+1.70%)
Mar 23, 2018	84.20	84.44	82.69	82.73	481,490	-1.47(-1.75%)
Mar 22, 2018	85.04	85.96	84.05	84.20	559,738	-1.84(-2.14%)
Mar 21, 2018	86.82	87.06	85.94	86.04	518,121	-0.63(-0.73%)
Mar 20, 2018	85.40	87.09	85.40	86.67	1,227,431	+1.37(+1.61%)
Mar 19, 2018		86.95	84.49	85.30	1,948,995	-1.65(-1.90%)
Mar 16, 2018	86.72	87.66	86.49	86.95	1,547,471	+0.20(+0.23%)
Mar 15, 2018	87.50	87.92	86.48	86.75	1,728,913	-0.44(-0.50%)
Mar 14, 2018	87.04	87.74	85.90	87.19	1,327,423	+0.24(+0.28%)
Mar 13, 2018	90.55	91.00	86.72	86.95	2,483,698	-4.00(-4.40%)
Mar 12, 2018	91.12	91.58	89.41	90.95	1,146,993	-0.04(-0.04%)
Mar 09, 2018	90.71	92.66	89.94	90.99	1,069,279	+0.18(+0.20%)
Mar 08, 2018	89.79	91.07	89.40	90.81	1,927,465	+1.23(+1.37%)
Mar 07, 2018		89.87		89.58	1,089,792	+0.05(+0.06%)
Mar 06, 2018	89.26	89.66	88.72	89.53	748,730	+0.18(+0.20%)
Mar 05, 2018	88.66	89.53	87.09	89.35	860,883	+0.30(+0.34%)
Mar 02, 2018	88.43	89.19	87.43	89.05	966,686	+0.26(+0.29%)

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.