Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.41	81.41	80.04	80.45	151,765	-0.91(-1.12%)
May 30, 2018	81.91	83.15	81.14	81.36	217,752	-0.32(-0.39%)
May 29, 2018	80.54	82.55	80.08	81.68	233,205	+1.14(+1.42%)
May 25, 2018		80.54	80.54	80.54	0	+0.14(+0.17%)
May 24, 2018	85.52	85.57	78.99	80.40	542,992	-5.58(-6.49%)
May 23, 2018	85.02	86.19	84.98	85.98	161,019	+0.73(+0.86%)
May 22, 2018	88.77	89.09	85.20	85.25	128,896	-3.43(-3.87%)
May 21, 2018	85.89	88.68	85.57	88.68	145,450	+3.11(+3.63%)
May 18, 2018	85.39	86.54	84.52	85.57	221,822	+0.18(+0.21%)
May 17, 2018	88.54	89.04	85.20	85.39	129,020	-2.97(-3.36%)
May 16, 2018	85.71	88.45	85.71	88.36	336,455	+2.70(+3.15%)
May 15, 2018	83.70	85.91	83.70	85.66	251,290	+2.01(+2.40%)
May 14, 2018	86.12	86.60	83.28	83.65	145,991	-2.29(-2.66%)
May 11, 2018	86.53	86.80	85.71	85.94	105,380	-0.27(-0.32%)
May 10, 2018	86.99	87.35	85.94	86.21	167,336	-0.69(-0.79%)
May 09, 2018	86.48	87.40	86.48	86.90	135,925	+0.55(+0.64%)
May 08, 2018	86.26	86.71	85.66	86.35	92,199	-0.09(-0.11%)
May 07, 2018	86.16	86.80	85.91	86.44	82,645	+0.55(+0.64%)
May 04, 2018	83.88	86.90	83.88	85.89	113,018	+1.92(+2.29%)
May 03, 2018	85.34	85.39	83.92	83.97	82,632	-1.42(-1.66%)
May 02, 2018	84.29	86.48	84.24	85.39	214,397	+1.05(+1.25%)
May 01, 2018	85.43	85.89	83.51	84.34	167,774	-1.33(-1.55%)
Apr 30, 2018	88.27	88.63	85.20	85.66	169,183	-2.42(-2.75%)
Apr 27, 2018	89.45	89.77	87.99	88.08	85,984	-1.01(-1.13%)
Apr 26, 2018	88.27	89.50	88.08	89.09	119,839	+1.05(+1.19%)
Apr 25, 2018	87.22	88.31	86.85	88.04	95,840	+0.87(+1.00%)
Apr 24, 2018	86.85	87.35	86.39	87.17	78,416	+0.50(+0.58%)
Apr 23, 2018	87.63	87.90	86.39	86.67	103,444	-0.69(-0.78%)
Apr 20, 2018	88.72	89.91	86.99	87.35	119,090	-1.83(-2.05%)
Apr 19, 2018	89.27	89.82	88.91	89.18	113,340	-0.50(-0.56%)
Apr 18, 2018	90.19	90.37	89.64	89.68	119,910	-0.37(-0.41%)
Apr 17, 2018	89.27	90.28	88.45	90.05	139,730	+1.14(+1.29%)
Apr 16, 2018	87.99	89.13	87.08	88.91	135,062	+1.33(+1.51%)
Apr 13, 2018	87.31	87.86	86.23	87.58	179,656	+0.55(+0.63%)
Apr 12, 2018	86.71	87.76	86.07	87.03	100,141	+0.69(+0.79%)
Apr 11, 2018	85.30	86.58	84.15	86.35	95,717	+0.87(+1.02%)
Apr 10, 2018	84.61	85.62	84.02	85.48	118,960	+1.42(+1.69%)
Apr 09, 2018	83.88	85.02	83.24	84.06	158,177	+0.78(+0.93%)
Apr 06, 2018	85.48	87.08	82.74	83.28	246,371	-2.65(-3.09%)
Apr 05, 2018	87.99	89.44	85.57	85.94	194,795	-1.92(-2.19%)
Apr 04, 2018	87.35	88.86	85.31	87.86	303,523	-0.18(-0.21%)
Apr 03, 2018	85.39	88.72	85.07	88.04	413,636	+3.02(+3.55%)
Apr 02, 2018	84.34	85.66	83.10	85.02	423,543	+0.73(+0.87%)
Mar 29, 2018		84.29	84.29	84.29	0	+0.87(+1.04%)
Mar 28, 2018	82.78	83.70	81.78	83.42	161,077	+0.46(+0.55%)
Mar 27, 2018	82.46	83.56	81.78	82.96	161,281	+0.87(+1.06%)
Mar 26, 2018	81.41	82.32	81.00	82.10	109,709	+1.28(+1.58%)
Mar 23, 2018	81.59	83.51	80.77	80.82	150,209	-0.78(-0.95%)
Mar 22, 2018	82.14	83.83	81.50	81.59	128,741	-0.96(-1.16%)
Mar 21, 2018	83.47	84.56	82.46	82.55	170,519	-0.59(-0.71%)
Mar 20, 2018	82.55	83.70	82.19	83.15	141,243	+0.91(+1.11%)
Mar 19, 2018	82.96	83.24	81.59	82.23	165,013	-1.19(-1.42%)
Mar 16, 2018	84.02	84.02	82.55	83.42	308,374	-0.73(-0.87%)
Mar 15, 2018	86.12	87.53	83.56	84.15	155,385	-1.78(-2.07%)
Mar 14, 2018	83.06	85.98	83.06	85.94	265,176	+2.93(+3.52%)
Mar 13, 2018	83.06	84.24	82.48	83.01	166,815	+0.41(+0.50%)
Mar 12, 2018	80.63	83.15	80.63	82.60	174,961	+2.15(+2.67%)
Mar 09, 2018	79.81	80.59	78.71	80.45	147,346	+0.73(+0.92%)
Mar 08, 2018	78.26	81.27	78.26	79.72	123,620	+2.61(+3.38%)
Mar 07, 2018		77.34		77.11	283,685	-0.37(-0.47%)
Mar 06, 2018	75.79	77.75	74.60	77.48	213,681	+1.83(+2.42%)
Mar 05, 2018	76.84	77.11	75.56	75.65	216,083	-1.33(-1.72%)
Mar 02, 2018	76.34	78.16	76.34	76.98	126,542	+0.05(+0.06%)

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.