Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.25	84.84	83.41	83.57	1,073,964	-0.63(-0.75%)
May 30, 2018	83.66	84.66	82.38	84.20	872,280	+0.82(+0.98%)
May 29, 2018	85.11	85.11	82.59	83.38	922,940	-2.10(-2.46%)
May 25, 2018		85.48	85.48	85.48	0	-0.71(-0.82%)
May 24, 2018	85.50	86.70	85.50	86.19	603,035	+0.33(+0.38%)
May 23, 2018	85.14	86.07	84.86	85.87	455,663	-0.08(-0.09%)
May 22, 2018	87.06	87.11	85.93	85.95	617,604	-0.73(-0.84%)
May 21, 2018	86.48	87.26	86.04	86.68	673,349	+1.02(+1.19%)
May 18, 2018	84.22	85.93	83.79	85.66	618,683	+1.19(+1.41%)
May 17, 2018	82.66	84.72	82.66	84.47	791,824	+1.73(+2.09%)
May 16, 2018	83.68	84.47	82.63	82.74	1,002,914	-0.15(-0.18%)
May 15, 2018	82.39	83.42	82.37	82.89	1,100,851	-0.07(-0.08%)
May 14, 2018	83.31	83.86	82.89	82.96	1,417,148	-0.18(-0.21%)
May 11, 2018	83.02	83.45	82.40	83.14	1,441,184	+0.12(+0.14%)
May 10, 2018	83.67	83.93	82.68	83.02	731,982	-0.76(-0.91%)
May 09, 2018	84.25	84.77	83.37	83.78	875,685	-0.04(-0.05%)
May 08, 2018	82.89	84.23	82.64	83.82	1,825,599	+1.42(+1.72%)
May 07, 2018	82.84	83.62	81.93	82.40	2,029,967	-0.03(-0.04%)
May 04, 2018	80.56	82.88	80.56	82.43	735,411	+1.33(+1.64%)
May 03, 2018	82.27	82.30	79.50	81.09	1,613,975	-1.67(-2.01%)
May 02, 2018	79.07	85.28	79.07	82.76	2,303,201	+4.48(+5.72%)
May 01, 2018	78.85	78.85	76.87	78.28	1,441,571	-1.01(-1.27%)
Apr 30, 2018	78.92	79.70	78.22	79.29	1,568,323	+0.35(+0.44%)
Apr 27, 2018	78.79	79.16	77.80	78.94	1,430,203	+0.02(+0.02%)
Apr 26, 2018	78.19	79.71	77.28	78.92	1,430,956	+1.12(+1.45%)
Apr 25, 2018	77.94	78.28	76.74	77.80	1,288,951	-0.11(-0.14%)
Apr 24, 2018	80.14	80.28	76.50	77.91	1,028,405	-1.59(-2.00%)
Apr 23, 2018	79.88	80.24	79.00	79.50	451,119	+0.07(+0.09%)
Apr 20, 2018	80.06	80.46	79.15	79.43	526,202	-0.79(-0.98%)
Apr 19, 2018	79.52	80.57	79.10	80.22	953,025	+0.70(+0.88%)
Apr 18, 2018	79.40	80.48	78.60	79.51	1,510,728	+0.75(+0.95%)
Apr 17, 2018	78.55	79.78	78.30	78.77	865,611	+0.95(+1.22%)
Apr 16, 2018	78.09	78.65	77.33	77.82	1,247,676	+0.20(+0.25%)
Apr 13, 2018	79.24	79.29	77.49	77.62	1,209,175	-1.25(-1.59%)
Apr 12, 2018	78.44	79.37	77.99	78.87	1,108,190	+0.77(+0.99%)
Apr 11, 2018	78.05	79.37	77.52	78.10	1,068,933	-0.41(-0.53%)
Apr 10, 2018	79.44	80.04	77.98	78.52	2,226,169	+0.24(+0.30%)
Apr 09, 2018	80.33	80.89	78.13	78.28	844,294	-1.20(-1.51%)
Apr 06, 2018	81.83	82.04	78.47	79.49	1,172,599	-3.37(-4.07%)
Apr 05, 2018	82.18	83.13	81.72	82.86	753,740	+1.43(+1.76%)
Apr 04, 2018	79.66	81.46	78.62	81.43	1,351,270	-0.37(-0.46%)
Apr 03, 2018	80.92	82.51	80.52	81.80	1,333,565	+1.52(+1.89%)
Apr 02, 2018	82.35	82.36	78.48	80.28	919,074	-2.29(-2.77%)
Mar 29, 2018		82.57	82.57	82.57	0	+1.11(+1.37%)
Mar 28, 2018	82.12	82.62	80.64	81.46	699,038	-0.79(-0.96%)
Mar 27, 2018	84.42	84.89	81.75	82.25	823,316	-2.00(-2.38%)
Mar 26, 2018	83.54	84.58	82.84	84.25	516,933	+2.19(+2.67%)
Mar 23, 2018	82.04	84.25	81.77	82.06	730,486	-0.28(-0.34%)
Mar 22, 2018	84.33	85.66	82.11	82.34	936,004	-2.85(-3.35%)
Mar 21, 2018	84.80	86.14	84.25	85.19	949,901	+0.35(+0.41%)
Mar 20, 2018	84.70	85.61	84.36	84.84	1,153,048	+0.34(+0.40%)
Mar 19, 2018	84.51	86.20	83.69	84.51	1,000,747	+0.19(+0.22%)
Mar 16, 2018	84.92	86.05	83.06	84.32	1,659,517	-0.82(-0.96%)
Mar 15, 2018	85.16	86.08	83.59	85.14	1,071,133	+0.12(+0.14%)
Mar 14, 2018	89.91	89.91	84.98	85.02	1,640,613	-4.67(-5.21%)
Mar 13, 2018	89.90	90.09	89.11	89.69	1,019,505	+0.18(+0.20%)
Mar 12, 2018	89.95	90.10	88.34	89.51	1,439,551	-0.17(-0.19%)
Mar 09, 2018	88.10	89.81	87.21	89.68	851,319	+2.28(+2.60%)
Mar 08, 2018	87.48	87.70	86.30	87.40	492,906	+0.20(+0.23%)
Mar 07, 2018		87.51		87.21	542,788	+0.65(+0.75%)
Mar 06, 2018	86.58	86.94	85.82	86.56	1,561,261	+0.27(+0.31%)
Mar 05, 2018	86.57	87.28	85.08	86.29	1,149,078	-0.96(-1.10%)
Mar 02, 2018	86.59	87.71	86.32	87.25	1,473,751	-0.41(-0.47%)

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.