Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.50	89.54	85.06	87.06	561,713	+1.92(+2.26%)
May 30, 2018	80.90	85.57	80.90	85.14	414,103	+4.15(+5.12%)
May 29, 2018	78.82	81.63	78.82	80.99	282,170	+1.46(+1.84%)
May 25, 2018		79.53	79.53	79.53	0	+0.41(+0.52%)
May 24, 2018	81.00	81.94	78.32	79.12	327,245	-1.75(-2.16%)
May 23, 2018	80.85	81.99	79.08	80.87	313,071	-0.82(-1.00%)
May 22, 2018	78.88	83.61	78.88	81.69	485,112	+2.82(+3.58%)
May 21, 2018	79.13	80.66	78.70	78.87	379,626	+0.03(+0.04%)
May 18, 2018	79.14	79.43	77.89	78.84	207,404	+0.13(+0.17%)
May 17, 2018	78.90	79.97	78.12	78.71	391,910	-0.44(-0.56%)
May 16, 2018	80.47	82.75	79.02	79.15	410,595	-0.91(-1.14%)
May 15, 2018	83.12	84.09	79.90	80.06	216,612	-3.31(-3.97%)
May 14, 2018	83.34	84.26	81.94	83.37	167,106	-1.15(-1.36%)
May 11, 2018	83.42	84.89	83.35	84.52	119,649	+1.02(+1.22%)
May 10, 2018	82.54	83.86	82.00	83.50	253,215	+0.71(+0.86%)
May 09, 2018	82.46	85.15	82.46	82.79	215,859	+0.51(+0.62%)
May 08, 2018	82.57	82.79	79.48	82.28	280,876	-0.57(-0.69%)
May 07, 2018	81.00	84.70	81.00	82.85	310,230	-3.66(-4.23%)
May 04, 2018	85.52	87.84	85.23	86.51	201,167	+1.07(+1.25%)
May 03, 2018	87.05	87.84	85.01	85.44	81,296	-2.15(-2.45%)
May 02, 2018	85.59	88.50	85.00	87.59	93,258	+1.87(+2.18%)
May 01, 2018	86.81	86.81	83.70	85.72	123,295	-1.15(-1.32%)
Apr 30, 2018	88.15	88.24	86.54	86.87	146,793	-1.28(-1.45%)
Apr 27, 2018	85.00	88.38	83.33	88.15	241,524	+3.15(+3.71%)
Apr 26, 2018	85.30	85.30	84.75	85.00	204,116	+0.26(+0.31%)
Apr 25, 2018	83.99	85.13	83.25	84.74	220,514	+0.86(+1.03%)
Apr 24, 2018	85.00	86.20	83.58	83.88	280,356	-3.97(-4.52%)
Apr 23, 2018	86.36	88.13	86.18	87.85	75,507	+2.12(+2.47%)
Apr 20, 2018	86.88	87.00	85.09	85.73	149,108	-1.39(-1.60%)
Apr 19, 2018	87.72	88.00	86.80	87.12	155,270	-0.88(-1.00%)
Apr 18, 2018	87.00	89.06	86.94	88.00	142,489	+1.00(+1.15%)
Apr 17, 2018	87.00	87.99	85.89	87.00	150,080	+0.60(+0.69%)
Apr 16, 2018	86.27	87.35	85.84	86.40	230,631	+0.56(+0.65%)
Apr 13, 2018	86.37	86.38	85.28	85.84	88,661	+0.23(+0.27%)
Apr 12, 2018	86.41	87.14	84.04	85.61	130,608	-0.23(-0.27%)
Apr 11, 2018	86.50	87.46	85.62	85.84	127,322	-1.00(-1.15%)
Apr 10, 2018	86.04	86.99	84.68	86.84	292,843	+1.91(+2.25%)
Apr 09, 2018	85.03	85.81	84.73	84.93	172,879	+0.15(+0.18%)
Apr 06, 2018	83.89	85.39	83.89	84.78	140,193	+0.02(+0.02%)
Apr 05, 2018	84.55	85.15	83.61	84.76	134,783	+0.65(+0.77%)
Apr 04, 2018	79.71	84.41	78.72	84.11	291,632	+3.38(+4.19%)
Apr 03, 2018	80.33	81.10	78.44	80.73	209,712	+1.60(+2.02%)
Apr 02, 2018	81.00	81.47	78.55	79.13	176,772	-1.87(-2.31%)
Mar 29, 2018		81.00	81.00	81.00	0	-0.01(-0.01%)
Mar 28, 2018	81.09	83.18	80.96	81.01	407,560	+0.01(+0.01%)
Mar 27, 2018	83.45	85.92	81.00	81.00	210,612	-1.54(-1.87%)
Mar 26, 2018	81.83	84.52	81.00	82.54	74,392	+1.54(+1.90%)
Mar 23, 2018	82.61	84.06	80.85	81.00	291,335	-1.18(-1.44%)
Mar 22, 2018	82.53	84.50	81.25	82.18	408,630	-0.88(-1.06%)
Mar 21, 2018	81.64	83.35	81.08	83.06	239,425	+1.28(+1.57%)
Mar 20, 2018	81.94	82.90	81.08	81.78	314,109	+0.10(+0.12%)
Mar 19, 2018	82.99	83.45	80.87	81.68	239,637	-1.32(-1.59%)
Mar 16, 2018	82.76	83.49	81.42	83.00	149,631	+0.16(+0.19%)
Mar 15, 2018	83.37	83.91	82.25	82.84	155,722	-0.83(-0.99%)
Mar 14, 2018	81.60	83.73	80.30	83.67	217,623	+2.25(+2.76%)
Mar 13, 2018	82.01	82.28	80.69	81.42	173,647	-0.84(-1.02%)
Mar 12, 2018	80.00	82.70	79.80	82.26	450,812	+3.17(+4.01%)
Mar 09, 2018	79.14	79.35	78.19	79.09	299,391	+0.53(+0.67%)
Mar 08, 2018	78.06	79.52	77.45	78.56	281,124	+0.24(+0.31%)
Mar 07, 2018	75.50	78.49	75.50	78.32	312,615	+1.84(+2.41%)
Mar 06, 2018	77.00	77.92	75.98	76.48	394,315	+0.30(+0.39%)
Mar 05, 2018	75.62	77.08	75.00	76.18	653,935	+1.18(+1.57%)
Mar 02, 2018	73.01	77.24	73.00	75.00	502,003	+1.99(+2.73%)

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.