Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.36	76.90	72.81	73.10	270,299	-3.38(-4.41%)
May 30, 2018	74.56	76.86	74.48	76.48	171,651	+2.46(+3.32%)
May 29, 2018	72.77	74.48	72.75	74.02	190,431	+0.83(+1.14%)
May 25, 2018		73.19	73.19	73.19	0	+0.13(+0.17%)
May 24, 2018	74.77	74.77	72.27	73.06	255,642	-1.92(-2.56%)
May 23, 2018	76.19	76.44	73.65	74.98	194,860	-1.88(-2.44%)
May 22, 2018	77.48	77.52	76.73	76.86	156,027	-0.54(-0.70%)
May 21, 2018	76.94	77.86	76.61	77.40	239,241	+1.00(+1.31%)
May 18, 2018	74.40	76.61	73.77	76.40	345,755	+2.33(+3.15%)
May 17, 2018	73.69	74.77	73.69	74.06	138,946	+0.33(+0.45%)
May 16, 2018	71.94	74.27	71.94	73.73	363,990	+1.79(+2.49%)
May 15, 2018	72.23	72.80	71.40	71.94	230,358	-0.12(-0.17%)
May 14, 2018	73.81	75.36	71.90	72.06	334,269	-1.75(-2.37%)
May 11, 2018	75.36	75.40	73.48	73.81	256,564	-1.04(-1.39%)
May 10, 2018	73.81	75.04	73.81	74.86	236,425	+1.42(+1.93%)
May 09, 2018	74.90	75.42	73.15	73.44	320,357	-1.29(-1.73%)
May 08, 2018	78.31	78.31	73.88	74.73	490,378	-3.96(-5.03%)
May 07, 2018	78.98	79.06	74.69	78.69	501,929	-0.42(-0.53%)
May 04, 2018	78.94	80.19	73.10	79.11	663,387	-0.92(-1.15%)
May 03, 2018	81.65	81.65	78.52	80.02	249,605	-1.88(-2.29%)
May 02, 2018	81.77	83.98	80.94	81.90	317,456	+1.67(+2.08%)
May 01, 2018	79.40	80.48	78.56	80.23	247,467	+0.79(+1.00%)
Apr 30, 2018	82.23	82.36	79.44	79.44	202,662	-2.58(-3.15%)
Apr 27, 2018	82.27	82.77	81.28	82.02	197,304	-0.17(-0.20%)
Apr 26, 2018	77.94	82.75	77.56	82.19	407,146	+5.00(+6.48%)
Apr 25, 2018	76.61	77.56	75.61	77.19	135,569	+0.67(+0.87%)
Apr 24, 2018	77.81	78.48	75.31	76.52	174,819	-0.92(-1.18%)
Apr 23, 2018	77.90	79.56	77.11	77.44	111,156	-0.46(-0.59%)
Apr 20, 2018	77.77	78.52	77.15	77.90	161,341	-0.17(-0.21%)
Apr 19, 2018	79.61	79.77	76.98	78.06	217,329	-2.00(-2.50%)
Apr 18, 2018	80.36	81.73	79.94	80.06	182,112	+0.04(+0.05%)
Apr 17, 2018	80.23	81.57	79.19	80.02	239,959	+0.54(+0.68%)
Apr 16, 2018	79.27	80.61	78.06	79.48	337,259	+0.71(+0.90%)
Apr 13, 2018	80.23	80.65	78.23	78.77	226,409	-0.71(-0.89%)
Apr 12, 2018	80.52	80.90	79.31	79.48	433,838	-0.67(-0.83%)
Apr 11, 2018	80.36	81.61	79.61	80.15	267,894	-0.75(-0.93%)
Apr 10, 2018	84.27	85.38	80.69	80.90	429,662	-2.33(-2.80%)
Apr 09, 2018	83.69	85.27	83.23	83.23	142,072	-0.29(-0.35%)
Apr 06, 2018	85.44	86.94	83.36	83.52	205,676	-2.42(-2.81%)
Apr 05, 2018	84.52	86.23	83.44	85.94	126,234	+1.96(+2.33%)
Apr 04, 2018	81.02	84.19	80.82	83.98	253,352	+1.83(+2.23%)
Apr 03, 2018	82.77	83.82	81.65	82.15	227,718	-0.33(-0.40%)
Apr 02, 2018	86.73	87.44	81.90	82.48	158,681	-4.33(-4.99%)
Mar 29, 2018		86.82	86.82	86.82	0	+2.25(+2.66%)
Mar 28, 2018	84.07	85.23	82.91	84.57	177,012	+0.42(+0.50%)
Mar 27, 2018	84.94	86.23	83.77	84.15	137,931	-0.54(-0.64%)
Mar 26, 2018	85.65	86.07	83.98	84.69	252,499	+0.54(+0.64%)
Mar 23, 2018	86.69	87.90	83.45	84.15	237,044	-2.17(-2.51%)
Mar 22, 2018	88.98	89.71	86.15	86.32	179,302	-3.50(-3.90%)
Mar 21, 2018	90.98	91.03	88.48	89.82	137,270	-1.04(-1.15%)
Mar 20, 2018	90.36	91.32	89.61	90.86	173,918	+0.63(+0.69%)
Mar 19, 2018	91.78	92.24	89.36	90.23	156,257	-1.75(-1.90%)
Mar 16, 2018	89.98	92.11	89.98	91.98	338,719	+1.88(+2.08%)
Mar 15, 2018	91.73	92.57	89.28	90.11	148,669	-1.29(-1.41%)
Mar 14, 2018	92.15	92.19	90.84	91.40	121,823	+0.21(+0.23%)
Mar 13, 2018	92.60	93.23	90.86	91.19	116,524	-0.70(-0.77%)
Mar 12, 2018	92.52	93.64	91.48	91.90	153,275	-0.46(-0.49%)
Mar 09, 2018	91.28	92.48	90.39	92.36	139,223	+1.78(+1.97%)
Mar 08, 2018	92.65	92.85	88.27	90.57	218,079	-1.41(-1.53%)
Mar 07, 2018		92.81	91.19	91.98	171,654	-0.33(-0.36%)
Mar 06, 2018	90.82	92.89	89.74	92.31	148,092	+1.78(+1.97%)
Mar 05, 2018	87.71	92.89	87.63	90.53	327,305	+2.82(+3.22%)
Mar 02, 2018	87.30	87.96	85.76	87.71	502,811	-0.29(-0.33%)

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.