Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.49	86.00	84.27	84.27	38,697	-1.32(-1.54%)
May 30, 2018	84.51	86.13	84.51	85.59	48,996	+1.07(+1.27%)
May 29, 2018	84.71	85.11	83.38	84.52	41,919	-1.00(-1.17%)
May 25, 2018		85.52	85.52	85.52	0	+0.39(+0.46%)
May 24, 2018	85.23	85.40	83.15	85.13	30,229	-0.50(-0.58%)
May 23, 2018	85.73	85.80	84.82	85.63	29,227	-0.18(-0.21%)
May 22, 2018	86.30	87.53	85.67	85.81	33,378	-0.49(-0.57%)
May 21, 2018	84.89	86.37	83.14	86.30	46,105	+1.70(+2.01%)
May 18, 2018	84.42	85.34	83.33	84.60	222,852	+0.76(+0.91%)
May 17, 2018	81.86	84.00	81.86	83.84	60,484	+1.75(+2.13%)
May 16, 2018	81.15	82.93	81.15	82.09	57,868	+0.65(+0.80%)
May 15, 2018	79.68	82.21	79.61	81.44	74,090	+2.14(+2.70%)
May 14, 2018	80.84	80.93	79.21	79.30	40,573	-1.51(-1.87%)
May 11, 2018	80.20	81.32	80.20	80.81	25,412	+0.50(+0.62%)
May 10, 2018	79.95	80.72	79.33	80.31	24,880	+0.44(+0.55%)
May 09, 2018	79.25	80.18	78.95	79.87	26,075	+1.18(+1.50%)
May 08, 2018	79.10	80.34	78.69	78.69	67,086	-0.25(-0.32%)
May 07, 2018	78.58	80.10	78.18	78.94	28,156	-0.52(-0.65%)
May 04, 2018	77.96	80.13	77.94	79.46	28,177	+1.49(+1.91%)
May 03, 2018	77.91	78.96	77.61	77.97	32,699	-0.23(-0.29%)
May 02, 2018	77.78	79.24	77.20	78.20	64,587	+0.59(+0.76%)
May 01, 2018	77.50	78.28	76.03	77.61	62,875	-0.09(-0.12%)
Apr 30, 2018	78.60	78.91	77.30	77.70	74,916	-0.30(-0.38%)
Apr 27, 2018	78.51	79.17	77.77	78.00	23,686	-0.36(-0.46%)
Apr 26, 2018	79.34	79.58	78.36	78.36	12,572	-0.69(-0.87%)
Apr 25, 2018	79.09	79.82	78.98	79.05	24,862	-0.04(-0.05%)
Apr 24, 2018	78.74	80.46	78.10	79.09	52,633	+0.09(+0.11%)
Apr 23, 2018	79.05	79.62	78.87	79.00	30,389	-0.01(-0.01%)
Apr 20, 2018	78.17	79.49	78.17	79.01	36,434	+0.61(+0.78%)
Apr 19, 2018	76.34	78.59	76.34	78.40	51,823	+2.10(+2.75%)
Apr 18, 2018	76.70	77.56	76.11	76.30	66,783	-0.40(-0.52%)
Apr 17, 2018	77.31	78.12	76.50	76.70	49,397	-0.40(-0.52%)
Apr 16, 2018	76.29	77.63	76.05	77.10	70,992	+1.10(+1.45%)
Apr 13, 2018	76.80	76.80	75.63	76.00	64,022	-0.38(-0.50%)
Apr 12, 2018	76.18	77.21	75.76	76.38	27,968	+0.68(+0.90%)
Apr 11, 2018	75.75	77.83	75.36	75.70	29,618	-0.53(-0.70%)
Apr 10, 2018	75.95	77.08	75.49	76.23	32,237	+1.06(+1.41%)
Apr 09, 2018	76.10	76.71	75.05	75.17	25,259	-0.28(-0.37%)
Apr 06, 2018	75.71	76.50	74.75	75.45	45,559	-0.67(-0.88%)
Apr 05, 2018	75.83	77.15	75.62	76.12	49,414	+0.09(+0.12%)
Apr 04, 2018	75.24	77.05	75.16	76.03	89,829	+0.03(+0.04%)
Apr 03, 2018	75.30	76.66	75.23	76.00	31,363	+1.00(+1.33%)
Apr 02, 2018	75.64	77.00	74.67	75.00	55,569	-0.76(-1.00%)
Mar 29, 2018		75.76	75.76	75.76	0	-0.49(-0.64%)
Mar 28, 2018	75.27	76.86	75.27	76.25	31,403	+1.12(+1.49%)
Mar 27, 2018	76.74	77.51	75.02	75.13	40,974	-1.52(-1.98%)
Mar 26, 2018	75.26	76.72	74.71	76.65	48,532	+2.30(+3.09%)
Mar 23, 2018	78.28	78.70	74.06	74.35	66,614	-3.86(-4.94%)
Mar 22, 2018	79.70	80.52	78.21	78.21	51,585	-2.19(-2.72%)
Mar 21, 2018	79.84	80.96	79.51	80.40	38,405	+0.70(+0.88%)
Mar 20, 2018	80.21	80.76	79.11	79.70	68,656	+0.00(+0.00%)
Mar 19, 2018	78.27	80.71	78.27	79.70	53,190	+0.22(+0.28%)
Mar 16, 2018	79.88	80.56	78.58	79.48	198,478	-0.21(-0.26%)
Mar 15, 2018	79.70	80.71	79.33	79.69	32,596	+0.20(+0.25%)
Mar 14, 2018	80.88	81.00	79.49	79.49	26,890	-1.08(-1.34%)
Mar 13, 2018	81.03	81.24	80.15	80.57	25,047	-0.29(-0.36%)
Mar 12, 2018	79.59	81.00	79.34	80.86	52,483	+0.86(+1.07%)
Mar 09, 2018	78.12	80.80	78.12	80.00	51,929	+0.97(+1.23%)
Mar 08, 2018	79.91	79.91	78.34	79.03	39,131	-0.85(-1.06%)
Mar 07, 2018		80.52		79.88	52,686	+0.48(+0.60%)
Mar 06, 2018	79.53	80.24	78.28	79.40	53,268	-0.20(-0.25%)
Mar 05, 2018	78.80	80.44	78.26	79.60	55,015	+0.44(+0.56%)
Mar 02, 2018	76.40	79.29	75.90	79.16	38,687	+2.44(+3.18%)

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.