Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	79.48	79.48	79.42	79.47	794	-0.28(-0.35%)
May 30, 2018	80.24	80.73	79.65	79.75	1,191	+1.97(+2.53%)
May 29, 2018	77.78	77.78	77.78	77.78	517	-0.28(-0.37%)
May 25, 2018		78.07	78.07	78.07	0	-2.23(-2.77%)
May 24, 2018	80.30	80.30	80.30	80.30	590	+0.34(+0.42%)
May 22, 2018		79.96	79.96	79.96	670	+0.11(+0.14%)
May 21, 2018	81.01	81.01	79.85	79.85	962	-0.90(-1.11%)
May 17, 2018		80.75	80.75	80.75	537	+0.20(+0.25%)
May 16, 2018	80.55	80.55	80.55	80.55	507	+1.24(+1.56%)
May 15, 2018	80.50	80.65	79.31	79.31	1,002	-1.64(-2.03%)
May 10, 2018		80.95	80.95	80.95	368	+2.49(+3.17%)
May 08, 2018		78.46	78.46	78.46	528	-2.40(-2.97%)
May 07, 2018	80.86	80.86	80.86	80.86	1,043	+1.31(+1.65%)
May 04, 2018	78.78	79.55	78.78	79.55	1,000	+1.49(+1.92%)
May 03, 2018	78.06	78.06	78.06	78.06	704	-0.69(-0.88%)
May 02, 2018	78.58	78.90	78.55	78.75	1,042	+1.44(+1.86%)
May 01, 2018	77.46	77.46	77.31	77.31	720	-1.94(-2.45%)
Apr 30, 2018	78.61	79.25	77.51	79.25	1,630	+0.18(+0.23%)
Apr 27, 2018	78.96	79.07	78.96	79.07	709	+1.49(+1.93%)
Apr 25, 2018		77.58	77.58	77.58	1,415	-1.19(-1.52%)
Apr 24, 2018	79.29	79.35	78.77	78.77	1,330	-0.60(-0.76%)
Apr 23, 2018	78.89	79.37	78.89	79.37	892	-0.24(-0.30%)
Apr 20, 2018	79.42	79.61	77.89	79.61	1,090	+1.01(+1.28%)
Apr 19, 2018	78.60	80.30	78.60	78.60	2,402	-0.75(-0.94%)
Apr 18, 2018	79.35	79.35	79.35	79.35	693	-0.57(-0.71%)
Apr 13, 2018		79.92	79.92	79.92	550	+1.23(+1.56%)
Apr 12, 2018	78.96	78.96	78.69	78.69	1,069	-1.09(-1.36%)
Apr 11, 2018	79.78	79.78	79.78	79.78	532	-0.57(-0.71%)
Apr 09, 2018		80.35	80.35	80.35	2,320	+3.07(+3.97%)
Apr 06, 2018	78.90	79.09	77.28	77.28	1,602	-2.06(-2.60%)
Apr 05, 2018	77.98	79.34	77.83	79.34	1,701	+0.76(+0.96%)
Apr 03, 2018		78.58	78.58	78.58	532	+0.78(+1.00%)
Apr 02, 2018	77.80	77.80	77.80	77.80	745	+0.30(+0.39%)
Mar 29, 2018		77.50	77.50	77.50	0	-0.72(-0.92%)
Mar 28, 2018	78.10	78.30	78.10	78.22	756	-1.26(-1.59%)
Mar 27, 2018	79.48	79.48	79.48	79.48	514	+2.79(+3.64%)
Mar 23, 2018		76.69	76.69	76.69	570	-0.56(-0.72%)
Mar 22, 2018	77.48	78.05	77.25	77.25	1,081	-2.53(-3.17%)
Mar 21, 2018	78.00	79.78	78.00	79.78	2,527	-0.18(-0.22%)
Mar 20, 2018	79.96	79.96	79.96	79.96	665	+0.49(+0.62%)
Mar 19, 2018	79.73	79.92	79.27	79.47	930	-1.27(-1.57%)
Mar 16, 2018	80.53	80.73	80.53	80.73	1,075	-1.11(-1.36%)
Mar 14, 2018		81.84	81.84	81.84	426	+0.21(+0.26%)
Mar 13, 2018	81.39	81.75	80.83	81.63	914	+0.07(+0.09%)
Mar 12, 2018	82.62	82.74	81.56	81.56	1,079	-1.21(-1.46%)
Mar 09, 2018	82.77	82.77	82.77	82.77	759	+1.74(+2.15%)
Mar 08, 2018	81.03	81.03	81.03	81.03	727	+0.98(+1.22%)
Mar 07, 2018	80.31	81.14	80.05	80.05	4,244	-2.14(-2.61%)
Mar 06, 2018	80.79	82.19	80.79	82.19	3,839	+1.81(+2.25%)
Mar 05, 2018	80.39	80.39	80.39	80.39	703	+0.24(+0.30%)
Mar 02, 2018	80.15	80.15	80.15	80.15	784	-0.35(-0.43%)

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.