Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	92.15	93.30	90.50	90.70	431,079	-1.80(-1.95%)
May 30, 2018	90.00	93.85	89.95	92.50	586,525	+3.00(+3.35%)
May 29, 2018	89.40	90.55	89.35	89.50	479,525	-0.65(-0.72%)
May 25, 2018		90.15	90.15	90.15	0	-0.20(-0.22%)
May 24, 2018	90.25	90.95	90.00	90.35	275,056	-0.35(-0.39%)
May 23, 2018	89.95	90.70	89.65	90.70	268,614	-0.05(-0.06%)
May 22, 2018	91.35	92.15	90.60	90.75	235,853	-0.30(-0.33%)
May 21, 2018	90.60	91.30	90.25	91.05	327,871	+0.80(+0.89%)
May 18, 2018	90.45	90.65	90.25	90.25	353,219	-0.20(-0.22%)
May 17, 2018	90.40	91.05	90.01	90.45	412,361	+0.00(+0.00%)
May 16, 2018	89.65	91.45	89.35	90.45	562,619	+1.55(+1.74%)
May 15, 2018	88.90	89.65	88.55	88.90	288,696	-0.75(-0.84%)
May 14, 2018	90.40	90.85	88.90	89.65	372,086	-0.55(-0.61%)
May 11, 2018	89.60	91.30	89.20	90.20	333,329	+1.00(+1.12%)
May 10, 2018	89.40	89.40	88.70	89.20	510,880	+0.40(+0.45%)
May 09, 2018	87.25	88.90	86.70	88.80	446,383	+1.85(+2.13%)
May 08, 2018	87.65	88.25	85.95	86.95	434,730	+0.55(+0.64%)
May 07, 2018	88.95	89.15	86.10	86.40	526,217	-2.10(-2.37%)
May 04, 2018	87.85	88.80	86.90	88.50	467,789	+0.10(+0.11%)
May 03, 2018	85.95	88.45	85.47	88.40	616,302	+2.35(+2.73%)
May 02, 2018	86.00	86.85	85.45	86.05	459,912	+0.15(+0.17%)
May 01, 2018	85.95	86.35	85.00	85.90	453,684	+0.60(+0.70%)
Apr 30, 2018	87.40	87.90	85.20	85.30	585,561	-2.05(-2.35%)
Apr 27, 2018	85.25	87.50	85.15	87.35	312,348	+0.35(+0.40%)
Apr 26, 2018	84.40	89.25	84.10	87.00	736,301	+4.05(+4.88%)
Apr 25, 2018	84.55	85.35	82.80	82.95	475,962	-1.75(-2.07%)
Apr 24, 2018	85.80	85.97	83.55	84.70	526,370	-0.55(-0.65%)
Apr 23, 2018	85.60	85.95	84.73	85.25	414,375	-0.20(-0.23%)
Apr 20, 2018	85.95	86.45	85.05	85.45	377,060	-0.65(-0.75%)
Apr 19, 2018	87.60	87.60	85.35	86.10	656,197	-1.45(-1.66%)
Apr 18, 2018	86.95	88.80	86.90	87.55	390,921	+1.15(+1.33%)
Apr 17, 2018	87.20	87.75	86.12	86.40	314,665	-0.40(-0.46%)
Apr 16, 2018	84.95	87.30	84.60	86.80	658,587	+2.55(+3.03%)
Apr 13, 2018	84.55	84.80	83.70	84.25	250,166	+0.20(+0.24%)
Apr 12, 2018	84.25	84.75	83.80	84.05	375,798	+0.55(+0.66%)
Apr 11, 2018	83.10	83.85	82.40	83.50	477,091	+0.25(+0.30%)
Apr 10, 2018	81.80	83.50	81.35	83.25	421,821	+2.65(+3.29%)
Apr 09, 2018	81.40	81.65	80.60	80.60	412,462	+0.05(+0.06%)
Apr 06, 2018	83.40	83.80	79.95	80.55	717,501	-3.15(-3.76%)
Apr 05, 2018	81.50	84.10	80.45	83.70	1,279,365	+3.90(+4.89%)
Apr 04, 2018	79.10	80.40	78.78	79.80	832,298	-0.65(-0.81%)
Apr 03, 2018	78.05	80.95	78.05	80.45	895,014	+2.75(+3.54%)
Apr 02, 2018	76.80	77.92	76.20	77.70	717,309	+0.75(+0.97%)
Mar 29, 2018		76.95	76.95	76.95	0	+2.65(+3.57%)
Mar 28, 2018	74.85	74.85	73.85	74.30	308,782	-0.50(-0.67%)
Mar 27, 2018	75.80	76.30	74.45	74.80	281,770	-0.80(-1.06%)
Mar 26, 2018	75.05	75.65	74.35	75.60	217,350	+1.30(+1.75%)
Mar 23, 2018	74.65	75.67	74.10	74.30	308,380	-0.25(-0.34%)
Mar 22, 2018	75.05	75.50	74.05	74.55	561,112	-1.30(-1.71%)
Mar 21, 2018	75.30	77.15	74.95	75.85	519,399	+0.50(+0.66%)
Mar 20, 2018	75.75	76.30	75.20	75.35	160,632	-0.20(-0.26%)
Mar 19, 2018	76.30	76.85	74.95	75.55	341,755	-0.95(-1.24%)
Mar 16, 2018	75.50	77.00	75.50	76.50	488,588	+1.00(+1.32%)
Mar 15, 2018	76.20	76.50	74.75	75.50	326,302	-0.65(-0.85%)
Mar 14, 2018	76.80	76.90	75.95	76.15	237,173	-0.25(-0.33%)
Mar 13, 2018	77.85	78.35	76.10	76.40	331,059	-1.20(-1.55%)
Mar 12, 2018	76.45	78.20	76.45	77.60	355,370	+1.20(+1.57%)
Mar 09, 2018	75.60	76.95	75.45	76.40	366,387	+1.25(+1.66%)
Mar 08, 2018	74.85	75.20	74.15	75.15	268,696	+0.55(+0.74%)
Mar 07, 2018			74.45	74.60	273,887	-0.85(-1.13%)
Mar 06, 2018	74.95	76.55	74.60	75.45	341,081	+0.90(+1.21%)
Mar 05, 2018	74.15	75.05	73.80	74.55	373,433	+0.00(+0.00%)
Mar 02, 2018	74.45	74.95	73.45	74.55	365,862	-0.20(-0.27%)

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.