Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.18	82.75	81.69	82.64	3,937,367	+0.10(+0.13%)
May 30, 2018	82.02	82.87	81.74	82.54	1,698,941	+0.44(+0.54%)
May 29, 2018	81.33	82.60	81.29	82.09	3,289,116	+0.57(+0.70%)
May 25, 2018		81.52	81.52	81.52	0	+0.71(+0.87%)
May 24, 2018	81.17	81.37	80.49	80.82	1,957,470	-0.25(-0.30%)
May 23, 2018	80.71	81.19	80.39	81.06	1,326,747	+0.35(+0.43%)
May 22, 2018	80.94	81.02	80.23	80.71	3,257,909	-0.30(-0.37%)
May 21, 2018	81.61	81.65	80.41	81.01	2,029,244	-0.10(-0.13%)
May 18, 2018	80.87	81.89	80.63	81.12	2,499,157	+0.25(+0.31%)
May 17, 2018	81.83	81.87	80.53	80.86	2,475,928	-0.86(-1.05%)
May 16, 2018	81.79	82.08	81.34	81.72	2,141,940	-0.23(-0.28%)
May 15, 2018	81.56	81.99	80.71	81.95	3,708,585	-0.01(-0.01%)
May 14, 2018	82.27	82.51	81.36	81.96	1,609,169	-0.25(-0.31%)
May 11, 2018	83.32	83.84	81.91	82.21	1,860,297	-1.04(-1.25%)
May 10, 2018	82.52	84.08	82.44	83.25	2,742,039	+0.90(+1.09%)
May 09, 2018	81.73	82.40	81.09	82.36	3,095,249	+0.83(+1.02%)
May 08, 2018	81.03	81.56	80.59	81.52	3,443,660	+0.14(+0.18%)
May 07, 2018	81.92	82.47	80.86	81.38	2,111,705	-0.60(-0.73%)
May 04, 2018	80.55	82.52	80.55	81.97	2,346,237	+1.38(+1.71%)
May 03, 2018	80.04	81.01	79.55	80.59	2,626,042	+0.60(+0.74%)
May 02, 2018	79.70	80.99	79.69	80.00	4,680,656	-0.03(-0.04%)
May 01, 2018	80.34	80.71	79.17	80.03	4,671,141	-0.01(-0.01%)
Apr 30, 2018	79.34	82.35	78.44	80.04	8,430,246	-0.35(-0.43%)
Apr 27, 2018	81.67	81.82	79.75	80.39	5,610,203	-3.01(-3.61%)
Apr 26, 2018	83.49	84.02	83.12	83.40	4,212,177	-0.08(-0.10%)
Apr 25, 2018	83.30	83.61	83.03	83.47	2,641,323	-0.12(-0.14%)
Apr 24, 2018	83.63	84.43	83.15	83.59	4,872,951	+0.32(+0.38%)
Apr 23, 2018	81.95	83.34	81.71	83.28	3,928,738	+1.85(+2.27%)
Apr 20, 2018	81.63	83.20	81.29	81.43	3,786,521	-0.02(-0.02%)
Apr 19, 2018	83.40	83.76	80.55	81.44	5,430,246	-3.13(-3.71%)
Apr 18, 2018	84.10	85.32	83.67	84.58	2,627,054	+0.36(+0.42%)
Apr 17, 2018	83.25	84.95	82.78	84.22	3,982,252	+1.44(+1.73%)
Apr 16, 2018	82.76	83.36	82.29	82.78	2,191,428	+0.45(+0.55%)
Apr 13, 2018	82.81	83.32	81.83	82.33	1,755,806	-0.08(-0.10%)
Apr 12, 2018	83.47	83.55	81.82	82.41	2,632,021	-0.79(-0.95%)
Apr 11, 2018	81.63	84.39	81.39	83.20	3,359,675	+0.97(+1.18%)
Apr 10, 2018	86.87	87.15	80.69	82.24	7,460,483	-4.14(-4.80%)
Apr 09, 2018	85.83	87.31	85.63	86.38	3,047,582	+0.67(+0.79%)
Apr 06, 2018	87.16	87.54	85.60	85.70	2,864,960	-1.42(-1.63%)
Apr 05, 2018	86.49	87.55	86.11	87.12	3,495,789	+0.71(+0.82%)
Apr 04, 2018	84.86	86.59	84.86	86.42	3,840,468	+1.21(+1.42%)
Apr 03, 2018	86.53	86.64	84.49	85.21	4,889,567	-1.12(-1.30%)
Apr 02, 2018	86.96	87.63	85.75	86.33	3,445,339	-0.64(-0.74%)
Mar 29, 2018		86.97	86.97	86.97	0	-1.01(-1.15%)
Mar 28, 2018	87.94	89.12	87.85	87.98	2,538,233	+0.17(+0.19%)
Mar 27, 2018	88.42	89.07	87.47	87.81	2,847,588	-0.52(-0.59%)
Mar 26, 2018	87.70	88.50	87.35	88.34	3,195,368	+1.33(+1.52%)
Mar 23, 2018	87.06	87.99	86.86	87.01	6,212,726	+0.56(+0.65%)
Mar 22, 2018	85.13	87.44	85.01	86.45	4,343,994	+1.08(+1.26%)
Mar 21, 2018	86.66	86.89	85.13	85.37	2,293,268	-1.02(-1.18%)
Mar 20, 2018	85.97	87.31	85.95	86.39	4,414,519	+0.54(+0.63%)
Mar 19, 2018	86.47	86.54	85.22	85.85	3,204,349	-0.71(-0.82%)
Mar 16, 2018	86.69	87.26	85.69	86.55	6,603,296	-0.42(-0.48%)
Mar 15, 2018	88.15	88.60	86.86	86.97	3,672,822	-1.13(-1.28%)
Mar 14, 2018	87.89	88.31	87.59	88.10	3,072,925	+0.33(+0.38%)
Mar 13, 2018	87.49	88.16	87.35	87.77	3,850,439	+0.21(+0.24%)
Mar 12, 2018	87.07	88.07	87.07	87.56	4,379,982	+0.31(+0.36%)
Mar 09, 2018	86.98	87.24	86.55	87.24	5,027,565	+0.59(+0.68%)
Mar 08, 2018	85.35	86.94	84.81	86.65	5,191,336	+2.08(+2.45%)
Mar 07, 2018		84.97		84.58	2,795,834	-0.10(-0.12%)
Mar 06, 2018	84.59	85.62	84.37	84.68	2,959,936	+0.01(+0.01%)
Mar 05, 2018	81.77	84.89	81.77	84.67	3,734,936	+2.48(+3.02%)
Mar 02, 2018	82.73	83.08	81.47	82.19	4,888,663	-1.19(-1.42%)

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.