Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.31	90.35	87.40	87.40	51,763	-2.90(-3.21%)
May 30, 2018	89.60	90.96	89.60	90.31	76,230	+1.22(+1.37%)
May 29, 2018	88.15	89.09	87.09	89.09	35,906	+0.94(+1.06%)
May 25, 2018		88.15	88.15	88.15	0	-0.23(-0.26%)
May 24, 2018	87.64	88.90	87.64	88.39	44,731	+0.61(+0.69%)
May 23, 2018	87.08	88.43	87.08	87.78	25,477	+0.19(+0.21%)
May 22, 2018	87.83	88.34	87.40	87.59	24,341	-0.28(-0.32%)
May 21, 2018	87.10	88.81	87.10	87.87	32,375	+0.56(+0.64%)
May 18, 2018	87.26	87.87	86.80	87.31	37,680	+0.56(+0.65%)
May 17, 2018	86.14	87.83	86.14	86.75	58,914	+0.61(+0.71%)
May 16, 2018	84.64	86.19	84.64	86.14	52,114	+1.69(+2.00%)
May 15, 2018	84.36	84.83	84.27	84.45	29,853	-0.28(-0.33%)
May 14, 2018	86.00	86.33	84.27	84.74	39,325	-1.17(-1.36%)
May 11, 2018	86.37	86.80	85.44	85.91	39,531	-0.23(-0.27%)
May 10, 2018	86.14	86.56	85.72	86.14	36,756	+0.22(+0.25%)
May 09, 2018	85.32	86.02	83.01	85.92	58,124	+0.51(+0.60%)
May 08, 2018	85.13	86.34	84.41	85.41	49,148	-0.05(-0.05%)
May 07, 2018	84.62	86.58	83.79	85.46	54,058	+0.84(+0.99%)
May 04, 2018	82.10	85.18	79.81	84.62	72,851	+0.56(+0.67%)
May 03, 2018	85.18	85.18	82.33	84.06	132,572	-1.77(-2.07%)
May 02, 2018	86.06	87.09	85.04	85.83	82,391	-0.51(-0.59%)
May 01, 2018	85.22	87.61	84.52	86.34	72,727	+1.12(+1.32%)
Apr 30, 2018	85.13	85.46	83.82	85.22	74,562	+0.28(+0.33%)
Apr 27, 2018	85.41	85.97	84.94	84.94	110,661	-0.42(-0.49%)
Apr 26, 2018	86.44	86.77	85.04	85.36	76,497	-1.31(-1.51%)
Apr 25, 2018	88.35	88.91	82.94	86.67	170,897	-1.73(-1.95%)
Apr 24, 2018	88.26	88.75	87.75	88.40	65,723	+0.19(+0.21%)
Apr 23, 2018	86.91	88.21	86.25	88.21	45,426	+1.49(+1.72%)
Apr 20, 2018	86.62	87.19	86.44	86.72	73,226	+0.00(+0.00%)
Apr 19, 2018	85.64	87.28	85.15	86.72	65,587	+0.93(+1.09%)
Apr 18, 2018	85.64	86.48	85.41	85.78	83,933	+0.23(+0.27%)
Apr 17, 2018	83.96	86.16	83.45	85.55	83,795	+1.96(+2.35%)
Apr 16, 2018	81.72	84.01	81.63	83.59	80,376	+2.29(+2.81%)
Apr 13, 2018	81.44	81.63	80.32	81.30	55,597	+0.23(+0.29%)
Apr 12, 2018	80.88	81.39	80.41	81.07	43,836	+0.23(+0.29%)
Apr 11, 2018	80.13	81.07	80.13	80.83	52,253	+0.42(+0.52%)
Apr 10, 2018	80.69	80.88	79.25	80.41	54,198	+0.33(+0.41%)
Apr 09, 2018	79.62	80.60	79.48	80.09	60,689	+0.70(+0.88%)
Apr 06, 2018	78.83	80.46	78.78	79.39	94,973	-0.09(-0.12%)
Apr 05, 2018	78.13	79.71	77.61	79.48	56,823	+2.10(+2.72%)
Apr 04, 2018	75.88	77.61	75.46	77.38	113,436	+1.07(+1.41%)
Apr 03, 2018	76.16	77.54	75.70	76.30	85,094	+0.19(+0.25%)
Apr 02, 2018	75.79	76.56	75.46	76.12	61,407	+0.19(+0.25%)
Mar 29, 2018		75.93	75.93	75.93	0	-0.61(-0.79%)
Mar 28, 2018	75.37	77.01	75.28	76.54	36,498	+1.17(+1.55%)
Mar 27, 2018	75.79	76.68	74.53	75.37	55,721	-0.14(-0.19%)
Mar 26, 2018	75.65	76.30	74.16	75.51	60,014	+0.61(+0.81%)
Mar 23, 2018	75.51	76.16	74.86	74.90	75,949	-0.65(-0.87%)
Mar 22, 2018	76.02	77.99	75.46	75.56	65,708	-0.93(-1.22%)
Mar 21, 2018	76.35	77.57	76.35	76.49	35,095	+0.00(+0.00%)
Mar 20, 2018	77.33	77.33	76.16	76.49	26,655	-0.35(-0.45%)
Mar 19, 2018	76.93	76.93	76.00	76.84	46,670	-0.47(-0.60%)
Mar 16, 2018	76.79	77.54	76.79	77.30	130,698	+0.42(+0.55%)
Mar 15, 2018	76.74	77.35	76.46	76.88	87,237	+0.00(+0.00%)
Mar 14, 2018	77.86	77.86	76.56	76.88	45,447	-0.65(-0.84%)
Mar 13, 2018	79.82	79.82	77.40	77.54	53,340	-2.10(-2.63%)
Mar 12, 2018	80.00	81.49	79.40	79.63	84,262	-0.98(-1.21%)
Mar 09, 2018	77.58	80.84	77.30	80.61	137,477	+3.49(+4.53%)
Mar 08, 2018	76.23	78.05	75.86	77.12	76,220	+1.63(+2.16%)
Mar 07, 2018	75.67	75.95	74.42	75.49	50,384	+0.23(+0.31%)
Mar 06, 2018	72.83	75.60	72.83	75.25	42,633	+1.30(+1.76%)
Mar 05, 2018	73.11	74.60	72.97	73.95	40,474	+0.37(+0.51%)
Mar 02, 2018	72.93	74.23	70.97	73.58	30,364	+1.35(+1.87%)

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.