Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.32	90.36	87.41	87.41	51,757	-2.90(-3.21%)
May 30, 2018	89.61	90.97	89.61	90.32	76,222	+1.22(+1.37%)
May 29, 2018	88.16	89.10	87.10	89.10	35,902	+0.94(+1.06%)
May 25, 2018		88.16	88.16	88.16	0	-0.23(-0.26%)
May 24, 2018	87.65	88.91	87.65	88.40	44,726	+0.61(+0.69%)
May 23, 2018	87.09	88.44	87.09	87.79	25,475	+0.19(+0.21%)
May 22, 2018	87.83	88.35	87.41	87.60	24,338	-0.28(-0.32%)
May 21, 2018	87.11	88.82	87.11	87.88	32,371	+0.56(+0.64%)
May 18, 2018	87.27	87.88	86.80	87.32	37,676	+0.56(+0.65%)
May 17, 2018	86.15	87.83	86.15	86.76	58,908	+0.61(+0.71%)
May 16, 2018	84.65	86.20	84.65	86.15	52,108	+1.69(+2.00%)
May 15, 2018	84.37	84.84	84.28	84.46	29,850	-0.28(-0.33%)
May 14, 2018	86.01	86.34	84.28	84.74	39,321	-1.17(-1.36%)
May 11, 2018	86.38	86.80	85.45	85.92	39,526	-0.23(-0.27%)
May 10, 2018	86.15	86.57	85.73	86.15	36,752	+0.22(+0.25%)
May 09, 2018	85.33	86.03	83.02	85.93	58,118	+0.51(+0.60%)
May 08, 2018	85.14	86.35	84.42	85.42	49,143	-0.05(-0.05%)
May 07, 2018	84.63	86.59	83.79	85.47	54,053	+0.84(+0.99%)
May 04, 2018	82.10	85.19	79.82	84.63	72,844	+0.56(+0.67%)
May 03, 2018	85.19	85.19	82.34	84.07	132,558	-1.77(-2.07%)
May 02, 2018	86.07	87.10	85.05	85.84	82,383	-0.51(-0.59%)
May 01, 2018	85.23	87.62	84.53	86.35	72,719	+1.12(+1.32%)
Apr 30, 2018	85.14	85.47	83.83	85.23	74,554	+0.28(+0.33%)
Apr 27, 2018	85.42	85.98	84.95	84.95	110,649	-0.42(-0.49%)
Apr 26, 2018	86.45	86.77	85.05	85.37	76,489	-1.31(-1.51%)
Apr 25, 2018	88.36	88.92	82.94	86.68	170,879	-1.73(-1.95%)
Apr 24, 2018	88.27	88.76	87.76	88.41	65,716	+0.19(+0.21%)
Apr 23, 2018	86.91	88.22	86.26	88.22	45,422	+1.49(+1.72%)
Apr 20, 2018	86.63	87.19	86.45	86.73	73,218	+0.00(+0.00%)
Apr 19, 2018	85.65	87.29	85.16	86.73	65,580	+0.93(+1.09%)
Apr 18, 2018	85.65	86.49	85.42	85.79	83,924	+0.23(+0.27%)
Apr 17, 2018	83.97	86.17	83.46	85.56	83,786	+1.96(+2.35%)
Apr 16, 2018	81.73	84.02	81.64	83.60	80,368	+2.29(+2.81%)
Apr 13, 2018	81.45	81.64	80.33	81.31	55,591	+0.23(+0.29%)
Apr 12, 2018	80.89	81.40	80.42	81.08	43,832	+0.23(+0.29%)
Apr 11, 2018	80.14	81.08	80.14	80.84	52,248	+0.42(+0.52%)
Apr 10, 2018	80.70	80.89	79.26	80.42	54,192	+0.33(+0.41%)
Apr 09, 2018	79.63	80.61	79.49	80.10	60,683	+0.70(+0.88%)
Apr 06, 2018	78.83	80.47	78.79	79.40	94,963	-0.09(-0.12%)
Apr 05, 2018	78.13	79.72	77.62	79.49	56,817	+2.10(+2.72%)
Apr 04, 2018	75.89	77.62	75.47	77.39	113,423	+1.07(+1.41%)
Apr 03, 2018	76.17	77.55	75.71	76.31	85,085	+0.19(+0.25%)
Apr 02, 2018	75.80	76.57	75.47	76.13	61,400	+0.19(+0.25%)
Mar 29, 2018		75.94	75.94	75.94	0	-0.61(-0.79%)
Mar 28, 2018	75.38	77.01	75.29	76.55	36,494	+1.17(+1.55%)
Mar 27, 2018	75.80	76.69	74.54	75.38	55,715	-0.14(-0.19%)
Mar 26, 2018	75.66	76.31	74.16	75.52	60,007	+0.61(+0.81%)
Mar 23, 2018	75.52	76.17	74.87	74.91	75,941	-0.65(-0.87%)
Mar 22, 2018	76.03	77.99	75.47	75.57	65,701	-0.93(-1.22%)
Mar 21, 2018	76.36	77.57	76.36	76.50	35,091	+0.00(+0.00%)
Mar 20, 2018	77.34	77.34	76.17	76.50	26,652	-0.35(-0.45%)
Mar 19, 2018	76.94	76.94	76.01	76.85	46,665	-0.47(-0.60%)
Mar 16, 2018	76.80	77.54	76.80	77.31	130,684	+0.42(+0.55%)
Mar 15, 2018	76.75	77.36	76.47	76.89	87,227	+0.00(+0.00%)
Mar 14, 2018	77.87	77.87	76.57	76.89	45,442	-0.65(-0.84%)
Mar 13, 2018	79.83	79.83	77.40	77.54	53,334	-2.10(-2.63%)
Mar 12, 2018	80.01	81.50	79.41	79.64	84,253	-0.98(-1.21%)
Mar 09, 2018	77.59	80.85	77.31	80.62	137,462	+3.49(+4.53%)
Mar 08, 2018	76.24	78.06	75.87	77.12	76,212	+1.63(+2.16%)
Mar 07, 2018	75.68	75.96	74.42	75.49	50,379	+0.23(+0.31%)
Mar 06, 2018	72.84	75.61	72.84	75.26	42,628	+1.30(+1.76%)
Mar 05, 2018	73.12	74.61	72.98	73.96	40,469	+0.37(+0.51%)
Mar 02, 2018	72.93	74.24	70.98	73.59	30,360	+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.