Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.05	85.00	83.70	83.90	488,322	-0.70(-0.83%)
May 30, 2018	82.57	84.94	82.57	84.61	354,079	+2.65(+3.23%)
May 29, 2018	81.50	82.45	81.24	81.96	464,101	-0.19(-0.23%)
May 25, 2018		82.15	82.15	82.15	0	-2.21(-2.62%)
May 24, 2018	84.89	84.94	84.04	84.36	723,208	-1.38(-1.61%)
May 23, 2018	85.29	85.86	84.64	85.74	543,471	-0.10(-0.12%)
May 22, 2018	87.13	87.77	85.62	85.85	318,796	-1.22(-1.40%)
May 21, 2018	86.71	87.13	86.24	87.07	273,255	+0.86(+1.00%)
May 18, 2018	86.74	86.81	86.09	86.21	288,640	-0.60(-0.69%)
May 17, 2018	85.73	86.99	85.72	86.81	466,348	+1.37(+1.60%)
May 16, 2018	84.90	85.49	84.55	85.44	380,785	+0.42(+0.49%)
May 15, 2018	84.82	85.17	84.33	85.02	316,297	+0.01(+0.01%)
May 14, 2018	84.67	85.29	84.57	85.02	267,846	+0.62(+0.73%)
May 11, 2018	84.51	84.90	84.21	84.40	365,812	+0.00(+0.00%)
May 10, 2018	84.19	84.54	83.70	84.40	436,352	+0.62(+0.73%)
May 09, 2018	83.14	84.72	83.14	83.78	484,850	+1.59(+1.94%)
May 08, 2018	81.47	82.19	79.94	82.19	461,687	+0.80(+0.98%)
May 07, 2018	81.88	83.16	81.27	81.39	511,595	+0.18(+0.23%)
May 04, 2018	80.55	81.46	80.16	81.21	160,612	+0.54(+0.66%)
May 03, 2018	80.67	80.79	79.68	80.67	152,068	-0.28(-0.35%)
May 02, 2018	80.35	81.59	80.13	80.95	188,811	+0.44(+0.55%)
May 01, 2018	80.61	80.61	79.55	80.51	262,405	-0.48(-0.59%)
Apr 30, 2018	80.95	81.93	80.63	80.99	228,172	-0.02(-0.02%)
Apr 27, 2018	81.23	81.46	80.72	81.01	195,138	-1.00(-1.22%)
Apr 26, 2018	81.16	82.01	80.89	82.01	758,914	+1.18(+1.45%)
Apr 25, 2018	79.83	80.90	79.34	80.83	1,097,750	+0.74(+0.92%)
Apr 24, 2018	81.27	81.78	79.76	80.10	429,563	-0.89(-1.10%)
Apr 23, 2018	80.28	81.03	79.81	80.99	190,175	+0.49(+0.61%)
Apr 20, 2018	80.71	80.74	80.00	80.50	349,894	-0.38(-0.46%)
Apr 19, 2018	80.95	81.54	80.43	80.87	277,187	+0.07(+0.09%)
Apr 18, 2018	80.08	81.55	79.94	80.80	370,446	+1.36(+1.71%)
Apr 17, 2018	79.18	79.80	78.84	79.44	542,376	+0.38(+0.48%)
Apr 16, 2018	78.47	79.41	78.04	79.07	253,533	+0.73(+0.93%)
Apr 13, 2018	77.76	78.64	77.76	78.34	222,419	+0.94(+1.21%)
Apr 12, 2018	77.73	77.89	77.13	77.40	274,793	+0.01(+0.01%)
Apr 11, 2018	76.36	77.62	76.36	77.40	353,500	+0.87(+1.14%)
Apr 10, 2018	75.05	77.10	75.05	76.53	400,480	+2.59(+3.50%)
Apr 09, 2018	74.01	74.93	73.79	73.94	192,604	+0.29(+0.39%)
Apr 06, 2018	74.74	74.97	72.70	73.65	262,745	-1.53(-2.04%)
Apr 05, 2018	73.94	75.60	73.94	75.18	481,573	+1.44(+1.95%)
Apr 04, 2018	72.50	73.82	72.10	73.74	341,635	-0.05(-0.07%)
Apr 03, 2018	72.61	73.82	71.83	73.79	388,114	+1.53(+2.12%)
Apr 02, 2018	73.54	73.65	71.05	72.26	600,555	-1.58(-2.14%)
Mar 29, 2018		73.84	73.84	73.84	0	+1.59(+2.20%)
Mar 28, 2018	73.54	73.98	72.14	72.25	403,247	-1.33(-1.81%)
Mar 27, 2018	74.55	74.97	73.18	73.58	481,415	-0.82(-1.10%)
Mar 26, 2018	73.95	74.50	73.09	74.40	271,294	+1.25(+1.72%)
Mar 23, 2018	73.98	74.77	73.01	73.14	283,431	-0.48(-0.65%)
Mar 22, 2018	74.44	74.73	73.46	73.62	256,895	-1.58(-2.10%)
Mar 21, 2018	73.55	75.61	73.34	75.21	521,353	+2.09(+2.85%)
Mar 20, 2018	72.71	73.61	72.71	73.12	321,765	+0.61(+0.84%)
Mar 19, 2018	73.51	73.70	72.04	72.51	423,055	-1.25(-1.69%)
Mar 16, 2018	73.03	74.03	72.93	73.76	931,532	+0.71(+0.97%)
Mar 15, 2018	73.85	74.06	72.51	73.05	252,087	-0.41(-0.55%)
Mar 14, 2018	74.16	74.33	73.35	73.46	173,911	-0.42(-0.57%)
Mar 13, 2018	74.58	74.98	73.62	73.88	171,249	-0.52(-0.69%)
Mar 12, 2018	74.39	74.88	74.06	74.40	224,637	+0.04(+0.05%)
Mar 09, 2018	73.47	74.47	73.47	74.36	218,004	+1.39(+1.90%)
Mar 08, 2018	73.19	73.39	72.47	72.97	363,166	-0.11(-0.15%)
Mar 07, 2018		73.67	72.40	73.08	202,363	-0.60(-0.81%)
Mar 06, 2018	74.10	74.38	73.37	73.67	210,402	-0.05(-0.06%)
Mar 05, 2018	72.51	73.94	72.48	73.72	277,662	+0.92(+1.27%)
Mar 02, 2018	71.84	73.05	71.24	72.80	624,097	+0.41(+0.56%)

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.