Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.31	84.64	82.24	82.24	243,592	-2.02(-2.40%)
May 30, 2018	83.49	84.94	83.49	84.26	373,784	+1.03(+1.24%)
May 29, 2018	83.29	84.21	82.70	83.23	192,976	-0.71(-0.85%)
May 25, 2018		83.94	83.94	83.94	0	-1.51(-1.77%)
May 24, 2018	85.04	85.59	84.72	85.46	176,462	+0.13(+0.15%)
May 23, 2018	85.55	85.69	84.64	85.33	115,811	-0.69(-0.81%)
May 22, 2018	87.53	87.55	85.99	86.02	164,485	-1.09(-1.25%)
May 21, 2018	86.72	87.65	86.72	87.11	263,951	+0.93(+1.08%)
May 18, 2018	85.55	86.31	85.55	86.18	230,460	+0.56(+0.66%)
May 17, 2018	84.73	86.17	84.73	85.62	324,909	+0.73(+0.86%)
May 16, 2018	84.92	85.59	84.65	84.88	146,713	+0.16(+0.19%)
May 15, 2018	84.72	85.16	84.30	84.73	196,423	-0.40(-0.46%)
May 14, 2018	86.39	86.39	84.86	85.12	167,746	-0.87(-1.01%)
May 11, 2018	85.49	86.35	85.32	85.99	228,545	+0.65(+0.77%)
May 10, 2018	85.60	85.72	85.05	85.34	129,342	+0.11(+0.13%)
May 09, 2018	85.39	85.59	84.64	85.23	216,269	+0.16(+0.19%)
May 08, 2018	84.44	85.41	84.11	85.07	200,541	+0.59(+0.70%)
May 07, 2018	84.08	84.97	83.79	84.48	178,484	+0.65(+0.78%)
May 04, 2018	82.16	84.25	81.68	83.82	250,534	+1.06(+1.28%)
May 03, 2018	83.50	83.96	81.94	82.77	308,435	-0.80(-0.96%)
May 02, 2018	83.44	84.37	82.75	83.57	398,126	+0.16(+0.19%)
May 01, 2018	82.47	83.66	81.03	83.41	594,060	+0.64(+0.78%)
Apr 30, 2018	84.28	84.92	82.67	82.77	332,129	-1.45(-1.73%)
Apr 27, 2018	83.80	84.53	82.87	84.22	389,124	+0.19(+0.22%)
Apr 26, 2018	86.16	86.30	83.81	84.03	663,867	-1.80(-2.10%)
Apr 25, 2018	88.14	89.06	85.41	85.83	1,088,340	-1.04(-1.20%)
Apr 24, 2018	95.52	96.56	85.95	86.87	902,422	-7.55(-8.00%)
Apr 23, 2018	94.39	94.89	93.98	94.42	339,234	+0.34(+0.36%)
Apr 20, 2018	94.24	95.04	93.59	94.09	164,193	-0.41(-0.43%)
Apr 19, 2018	94.37	95.00	93.79	94.49	234,084	-0.03(-0.03%)
Apr 18, 2018	95.21	95.21	93.90	94.52	140,981	+0.03(+0.03%)
Apr 17, 2018	93.54	95.00	93.45	94.49	431,788	+1.79(+1.93%)
Apr 16, 2018	92.63	93.12	92.08	92.70	151,541	+0.87(+0.95%)
Apr 13, 2018	92.67	92.76	91.50	91.83	91,659	-0.23(-0.25%)
Apr 12, 2018	91.77	92.44	90.40	92.06	257,258	+0.59(+0.65%)
Apr 11, 2018	91.11	91.87	90.82	91.46	134,028	-0.52(-0.57%)
Apr 10, 2018	91.07	92.65	90.52	91.99	213,394	+2.62(+2.93%)
Apr 09, 2018	89.99	90.62	89.34	89.37	156,838	+0.08(+0.09%)
Apr 06, 2018	91.35	91.78	88.61	89.29	169,330	-2.76(-3.00%)
Apr 05, 2018	91.69	92.39	91.27	92.05	137,744	+1.10(+1.21%)
Apr 04, 2018	89.17	91.02	88.34	90.95	333,693	+0.06(+0.07%)
Apr 03, 2018	89.84	91.14	89.42	90.89	330,521	+1.43(+1.60%)
Apr 02, 2018	91.51	92.03	88.31	89.46	131,024	-2.32(-2.52%)
Mar 29, 2018		91.77	91.77	91.77	0	+2.06(+2.29%)
Mar 28, 2018	90.47	90.99	89.38	89.71	186,511	-0.77(-0.85%)
Mar 27, 2018	93.02	93.02	90.01	90.48	167,347	-2.06(-2.22%)
Mar 26, 2018	91.80	92.70	91.10	92.54	344,149	+2.22(+2.45%)
Mar 23, 2018	92.23	92.80	90.14	90.33	173,041	-1.47(-1.61%)
Mar 22, 2018	94.09	94.43	91.70	91.80	364,126	-2.94(-3.10%)
Mar 21, 2018	94.11	95.22	93.60	94.74	307,886	+0.47(+0.49%)
Mar 20, 2018	93.53	95.38	93.53	94.27	155,652	+0.74(+0.79%)
Mar 19, 2018	93.47	93.89	92.46	93.53	130,031	-0.21(-0.22%)
Mar 16, 2018	93.04	94.21	92.50	93.74	358,024	+0.21(+0.22%)
Mar 15, 2018	93.62	94.20	92.70	93.53	123,648	+0.04(+0.04%)
Mar 14, 2018	94.63	94.72	93.03	93.49	229,292	-0.54(-0.58%)
Mar 13, 2018	95.00	95.24	93.79	94.04	204,375	-0.85(-0.90%)
Mar 12, 2018	96.09	96.26	94.31	94.89	361,698	-1.02(-1.06%)
Mar 09, 2018	94.57	96.04	94.02	95.91	315,311	+2.09(+2.23%)
Mar 08, 2018	93.33	94.20	92.56	93.82	198,856	+0.82(+0.88%)
Mar 07, 2018		93.24		93.00	271,300	+0.49(+0.53%)
Mar 06, 2018	92.67	92.92	91.57	92.50	263,735	+0.37(+0.40%)
Mar 05, 2018	90.40	92.65	90.30	92.14	454,039	+1.24(+1.36%)
Mar 02, 2018	88.78	91.06	88.31	90.90	236,917	+1.51(+1.69%)

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.