Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.89	81.46	80.41	81.35	4,000,074	+0.10(+0.13%)
May 30, 2018	80.74	81.57	80.46	81.24	1,725,999	+0.44(+0.54%)
May 29, 2018	80.06	81.31	80.02	80.81	3,341,500	+0.56(+0.70%)
May 25, 2018		80.24	80.24	80.24	0	+0.70(+0.87%)
May 24, 2018	79.89	80.10	79.23	79.55	1,988,645	-0.24(-0.30%)
May 23, 2018	79.44	79.92	79.13	79.79	1,347,878	+0.34(+0.43%)
May 22, 2018	79.67	79.75	78.97	79.45	3,309,795	-0.30(-0.37%)
May 21, 2018	80.33	80.37	79.15	79.74	2,061,563	-0.10(-0.13%)
May 18, 2018	79.60	80.60	79.36	79.85	2,538,960	+0.25(+0.31%)
May 17, 2018	80.55	80.59	79.27	79.60	2,515,361	-0.84(-1.05%)
May 16, 2018	80.51	80.79	80.06	80.44	2,176,053	-0.23(-0.28%)
May 15, 2018	80.28	80.71	79.44	80.67	3,767,649	-0.01(-0.01%)
May 14, 2018	80.98	81.22	80.09	80.67	1,634,797	-0.25(-0.31%)
May 11, 2018	82.01	82.53	80.63	80.92	1,889,925	-1.02(-1.25%)
May 10, 2018	81.23	82.76	81.14	81.95	2,785,710	+0.88(+1.09%)
May 09, 2018	80.45	81.10	79.82	81.06	3,144,545	+0.82(+1.02%)
May 08, 2018	79.76	80.28	79.32	80.24	3,498,505	+0.14(+0.18%)
May 07, 2018	80.64	81.18	79.59	80.10	2,145,336	-0.59(-0.73%)
May 04, 2018	79.28	81.22	79.28	80.69	2,383,604	+1.36(+1.71%)
May 03, 2018	78.78	79.74	78.31	79.33	2,667,865	+0.59(+0.74%)
May 02, 2018	78.45	79.72	78.44	78.75	4,755,201	-0.03(-0.04%)
May 01, 2018	79.08	79.44	77.92	78.78	4,745,535	-0.01(-0.01%)
Apr 30, 2018	78.10	81.06	77.21	78.78	8,564,509	-0.34(-0.43%)
Apr 27, 2018	80.39	80.54	78.50	79.13	5,699,553	-2.96(-3.61%)
Apr 26, 2018	82.18	82.70	81.81	82.09	4,279,262	-0.08(-0.10%)
Apr 25, 2018	81.99	82.30	81.73	82.17	2,683,389	-0.12(-0.14%)
Apr 24, 2018	82.32	83.11	81.85	82.28	4,950,559	+0.31(+0.38%)
Apr 23, 2018	80.67	82.03	80.42	81.97	3,991,308	+1.82(+2.27%)
Apr 20, 2018	80.35	81.89	80.02	80.15	3,846,826	-0.02(-0.02%)
Apr 19, 2018	82.09	82.45	79.29	80.17	5,516,730	-3.09(-3.71%)
Apr 18, 2018	82.78	83.98	82.36	83.25	2,668,893	+0.35(+0.42%)
Apr 17, 2018	81.95	83.62	81.48	82.90	4,045,675	+1.41(+1.73%)
Apr 16, 2018	81.46	82.06	81.00	81.49	2,226,329	+0.45(+0.55%)
Apr 13, 2018	81.51	82.02	80.55	81.04	1,783,770	-0.08(-0.10%)
Apr 12, 2018	82.17	82.24	80.54	81.12	2,673,939	-0.78(-0.95%)
Apr 11, 2018	80.35	83.06	80.11	81.90	3,413,182	+0.95(+1.18%)
Apr 10, 2018	85.51	85.78	79.42	80.95	7,579,301	-4.08(-4.80%)
Apr 09, 2018	84.49	85.94	84.29	85.02	3,096,119	+0.66(+0.79%)
Apr 06, 2018	85.80	86.17	84.26	84.36	2,910,588	-1.40(-1.63%)
Apr 05, 2018	85.13	86.17	84.76	85.76	3,551,465	+0.70(+0.82%)
Apr 04, 2018	83.53	85.23	83.53	85.06	3,901,632	+1.19(+1.42%)
Apr 03, 2018	85.17	85.28	83.16	83.88	4,967,440	-1.10(-1.30%)
Apr 02, 2018	85.59	86.26	84.41	84.98	3,500,210	-0.63(-0.74%)
Mar 29, 2018		85.61	85.61	85.61	0	-0.99(-1.15%)
Mar 28, 2018	86.56	87.73	86.48	86.60	2,578,658	+0.16(+0.19%)
Mar 27, 2018	87.03	87.67	86.10	86.44	2,892,940	-0.52(-0.59%)
Mar 26, 2018	86.33	87.11	85.98	86.95	3,246,258	+1.30(+1.52%)
Mar 23, 2018	85.70	86.61	85.50	85.65	6,311,672	+0.55(+0.65%)
Mar 22, 2018	83.79	86.07	83.68	85.09	4,413,178	+1.06(+1.26%)
Mar 21, 2018	85.31	85.53	83.80	84.03	2,329,792	-1.00(-1.18%)
Mar 20, 2018	84.63	85.94	84.60	85.03	4,484,826	+0.53(+0.63%)
Mar 19, 2018	85.12	85.18	83.88	84.50	3,255,382	-0.70(-0.82%)
Mar 16, 2018	85.33	85.89	84.35	85.20	6,708,462	-0.41(-0.48%)
Mar 15, 2018	86.77	87.21	85.50	85.61	3,731,317	-1.11(-1.28%)
Mar 14, 2018	86.51	86.92	86.22	86.72	3,121,865	+0.32(+0.38%)
Mar 13, 2018	86.12	86.78	85.98	86.39	3,911,762	+0.21(+0.24%)
Mar 12, 2018	85.71	86.69	85.71	86.19	4,449,739	+0.31(+0.36%)
Mar 09, 2018	85.61	85.88	85.20	85.88	5,107,636	+0.58(+0.68%)
Mar 08, 2018	84.01	85.58	83.49	85.30	5,274,015	+2.04(+2.45%)
Mar 07, 2018		83.64		83.25	2,840,361	-0.10(-0.12%)
Mar 06, 2018	83.26	84.28	83.05	83.35	3,007,077	+0.01(+0.01%)
Mar 05, 2018	80.48	83.56	80.48	83.35	3,794,420	+2.45(+3.02%)
Mar 02, 2018	81.44	81.78	80.20	80.90	4,966,522	-1.17(-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.