Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.03	82.03	81.10	81.33	2,212,275	-0.77(-0.94%)
May 30, 2018	82.13	82.79	81.70	82.10	2,421,906	+0.51(+0.63%)
May 29, 2018	81.95	82.25	81.09	81.59	2,715,633	-1.05(-1.27%)
May 25, 2018		82.64	82.64	82.64	0	-0.06(-0.07%)
May 24, 2018	82.73	82.87	81.98	82.70	1,302,691	-0.06(-0.07%)
May 23, 2018	82.70	82.99	82.32	82.76	1,673,033	-0.25(-0.30%)
May 22, 2018	82.77	83.57	82.54	83.01	1,118,311	+0.23(+0.28%)
May 21, 2018	82.47	83.05	82.06	82.78	1,276,881	+0.60(+0.73%)
May 18, 2018	82.40	82.55	81.90	82.18	2,141,474	-0.07(-0.08%)
May 17, 2018	82.65	82.71	82.11	82.25	2,664,501	-0.54(-0.65%)
May 16, 2018	82.98	83.43	82.42	82.79	1,712,384	-0.21(-0.25%)
May 15, 2018	82.69	83.35	82.45	82.99	2,194,859	+0.35(+0.42%)
May 14, 2018	83.55	83.80	82.50	82.65	2,295,424	-0.80(-0.95%)
May 11, 2018	83.31	84.66	83.17	83.44	2,090,859	+0.24(+0.29%)
May 10, 2018	83.59	83.61	82.94	83.20	1,780,692	-0.27(-0.32%)
May 09, 2018	82.67	83.51	82.49	83.47	2,726,397	+0.61(+0.73%)
May 08, 2018	82.66	83.12	82.39	82.86	2,531,770	+0.56(+0.68%)
May 07, 2018	81.88	82.69	81.30	82.30	1,998,120	+0.47(+0.57%)
May 04, 2018	80.86	82.36	80.40	81.83	1,942,548	+0.41(+0.50%)
May 03, 2018	80.89	81.83	79.46	81.43	3,113,499	-0.01(-0.01%)
May 02, 2018	84.67	84.83	79.95	81.44	5,704,427	-3.58(-4.22%)
May 01, 2018	84.50	85.02	83.65	85.02	1,787,054	+0.33(+0.39%)
Apr 30, 2018	85.45	85.80	84.69	84.69	1,755,579	-0.32(-0.38%)
Apr 27, 2018	84.37	85.18	84.36	85.01	1,493,207	+0.57(+0.68%)
Apr 26, 2018	84.54	84.71	83.79	84.44	1,283,078	+0.03(+0.04%)
Apr 25, 2018	84.37	84.81	83.47	84.41	2,366,417	+0.09(+0.10%)
Apr 24, 2018	85.31	85.89	83.86	84.32	2,255,392	-1.06(-1.24%)
Apr 23, 2018	85.55	85.63	84.68	85.37	1,765,360	+0.26(+0.31%)
Apr 20, 2018	85.16	85.94	84.64	85.12	1,781,837	+0.29(+0.34%)
Apr 19, 2018	85.00	85.76	84.47	84.83	2,726,831	+0.16(+0.19%)
Apr 18, 2018	84.74	84.92	83.60	84.66	2,495,123	+0.03(+0.04%)
Apr 17, 2018	84.81	85.76	84.43	84.63	2,091,175	+0.19(+0.23%)
Apr 16, 2018	84.05	84.79	83.63	84.44	2,039,474	+1.01(+1.21%)
Apr 13, 2018	84.55	84.58	83.00	83.43	1,947,203	-0.34(-0.40%)
Apr 12, 2018	83.69	84.37	83.52	83.76	1,905,511	+0.48(+0.57%)
Apr 11, 2018	83.41	83.83	83.10	83.29	2,009,034	-0.80(-0.95%)
Apr 10, 2018	83.85	84.50	83.44	84.08	1,507,168	+1.16(+1.40%)
Apr 09, 2018	83.54	84.41	82.63	82.92	1,674,885	-0.10(-0.13%)
Apr 06, 2018	83.45	84.17	82.33	83.03	2,494,493	-1.06(-1.27%)
Apr 05, 2018	84.03	84.66	83.76	84.09	1,994,434	+0.52(+0.62%)
Apr 04, 2018	81.83	83.76	81.63	83.57	2,066,648	+1.22(+1.48%)
Apr 03, 2018	80.96	82.65	80.51	82.35	2,343,171	+1.23(+1.52%)
Apr 02, 2018	83.06	83.93	79.75	81.12	2,960,751	-0.95(-1.16%)
Mar 29, 2018		82.08	82.08	82.08	0	+0.16(+0.20%)
Mar 28, 2018	81.13	82.81	80.93	81.91	2,510,532	+1.06(+1.31%)
Mar 27, 2018	82.00	82.31	80.45	80.86	1,779,154	-0.98(-1.20%)
Mar 26, 2018	80.91	82.17	80.41	81.83	2,046,251	+1.97(+2.46%)
Mar 23, 2018	82.04	82.33	79.77	79.87	2,352,261	-2.08(-2.54%)
Mar 22, 2018	83.33	84.04	81.81	81.95	2,309,084	-1.90(-2.26%)
Mar 21, 2018	84.21	84.66	83.70	83.84	1,749,136	-0.48(-0.56%)
Mar 20, 2018	84.00	84.58	83.73	84.32	1,664,709	+0.53(+0.63%)
Mar 19, 2018	84.44	84.62	83.21	83.79	2,779,533	-0.65(-0.77%)
Mar 16, 2018	84.02	84.81	83.98	84.44	3,956,303	+0.62(+0.74%)
Mar 15, 2018	83.63	84.40	83.17	83.82	2,857,255	+0.35(+0.41%)
Mar 14, 2018	83.83	84.62	83.22	83.47	3,163,051	+0.00(+0.00%)
Mar 13, 2018	82.63	83.71	82.29	83.47	3,868,885	+1.35(+1.64%)
Mar 12, 2018	83.07	83.07	81.93	82.12	2,388,045	-1.02(-1.23%)
Mar 09, 2018	82.25	83.21	81.87	83.14	3,319,646	+1.47(+1.80%)
Mar 08, 2018	81.12	81.74	80.52	81.67	2,378,833	+0.81(+1.01%)
Mar 07, 2018		81.19		80.86	2,751,996	-0.03(-0.04%)
Mar 06, 2018	80.77	80.99	79.79	80.89	2,046,130	+0.47(+0.58%)
Mar 05, 2018	78.94	80.84	78.67	80.42	3,417,280	+1.11(+1.40%)
Mar 02, 2018	78.86	79.44	78.49	79.31	2,214,397	+0.01(+0.01%)

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.