Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	89.01	92.92	84.97	86.81	1,333,013	+4.41(+5.35%)
May 30, 2018	81.56	83.39	81.34	82.40	581,359	+1.23(+1.52%)
May 29, 2018	80.34	81.76	80.22	81.17	189,207	+0.19(+0.23%)
May 25, 2018		80.98	80.98	80.98	0	+0.47(+0.58%)
May 24, 2018	80.00	81.02	79.41	80.51	256,493	+0.33(+0.41%)
May 23, 2018	81.54	81.95	79.49	80.18	420,302	-1.89(-2.30%)
May 22, 2018	82.05	83.28	81.92	82.07	274,187	+0.24(+0.29%)
May 21, 2018	82.38	82.80	81.33	81.83	504,470	-0.14(-0.17%)
May 18, 2018	82.41	82.96	81.92	81.97	341,381	-0.36(-0.44%)
May 17, 2018	81.55	82.74	80.54	82.33	440,001	+0.59(+0.72%)
May 16, 2018	80.84	82.24	80.07	81.74	459,497	+1.02(+1.26%)
May 15, 2018	80.97	82.30	80.38	80.72	378,737	-0.76(-0.93%)
May 14, 2018	81.77	82.59	81.37	81.48	326,867	-0.32(-0.39%)
May 11, 2018	81.53	82.20	80.92	81.80	304,699	-0.16(-0.20%)
May 10, 2018	80.80	82.34	80.20	81.96	323,523	+1.14(+1.41%)
May 09, 2018	79.75	81.35	79.48	80.82	427,848	+1.35(+1.70%)
May 08, 2018	78.92	79.95	78.82	79.47	249,835	+0.70(+0.89%)
May 07, 2018	77.66	79.27	75.35	78.77	509,108	+1.14(+1.47%)
May 04, 2018	75.95	78.43	75.71	77.63	482,449	+1.25(+1.64%)
May 03, 2018	76.92	77.83	75.68	76.38	362,798	-0.90(-1.16%)
May 02, 2018	77.49	79.39	77.16	77.28	442,988	-0.04(-0.05%)
May 01, 2018	75.88	77.47	75.49	77.32	467,691	+1.07(+1.40%)
Apr 30, 2018	76.36	78.16	76.24	76.25	479,168	+0.29(+0.38%)
Apr 27, 2018	77.04	78.37	75.31	75.96	537,547	-1.24(-1.61%)
Apr 26, 2018	79.03	79.36	77.11	77.20	523,018	-1.60(-2.03%)
Apr 25, 2018	79.58	80.16	78.64	78.80	521,370	-0.77(-0.97%)
Apr 24, 2018	81.18	81.94	78.88	79.57	410,986	-1.14(-1.41%)
Apr 23, 2018	80.90	81.74	80.22	80.71	278,332	-0.04(-0.05%)
Apr 20, 2018	82.03	82.03	80.29	80.75	453,361	-1.22(-1.49%)
Apr 19, 2018	82.77	83.58	81.48	81.97	306,332	-1.08(-1.30%)
Apr 18, 2018	82.31	83.76	81.94	83.05	387,778	+1.09(+1.33%)
Apr 17, 2018	82.74	82.74	81.71	81.96	411,039	-0.17(-0.21%)
Apr 16, 2018	82.38	82.69	81.44	82.13	329,553	+0.65(+0.80%)
Apr 13, 2018	82.39	82.95	81.07	81.48	379,551	-0.69(-0.84%)
Apr 12, 2018	82.08	82.90	81.28	82.17	388,373	+0.64(+0.78%)
Apr 11, 2018	81.44	82.27	81.27	81.53	409,262	-0.25(-0.31%)
Apr 10, 2018	79.44	82.22	79.44	81.78	523,289	+3.13(+3.98%)
Apr 09, 2018	77.82	79.90	77.70	78.65	359,421	+1.07(+1.38%)
Apr 06, 2018	78.26	80.01	76.89	77.58	618,562	-1.49(-1.88%)
Apr 05, 2018	80.23	80.38	78.80	79.07	725,599	-0.37(-0.47%)
Apr 04, 2018	78.45	79.80	78.30	79.44	1,048,045	-0.74(-0.92%)
Apr 03, 2018	80.86	81.61	79.15	80.18	528,889	+0.09(+0.11%)
Apr 02, 2018	84.46	84.46	79.29	80.09	747,849	-5.04(-5.92%)
Mar 29, 2018		85.13	85.13	85.13	0	+1.78(+2.14%)
Mar 28, 2018	82.62	84.19	81.85	83.35	605,480	+0.72(+0.87%)
Mar 27, 2018	83.50	85.28	82.34	82.63	586,013	-0.87(-1.04%)
Mar 26, 2018	80.95	84.05	80.40	83.50	579,498	+4.15(+5.23%)
Mar 23, 2018	82.13	82.38	79.23	79.35	541,468	-2.78(-3.38%)
Mar 22, 2018	84.32	85.35	82.02	82.13	502,977	-3.26(-3.82%)
Mar 21, 2018	85.01	86.17	84.47	85.39	457,523	+0.41(+0.48%)
Mar 20, 2018	85.26	86.05	84.60	84.98	403,038	-0.49(-0.57%)
Mar 19, 2018	87.89	87.89	84.69	85.47	567,893	-2.70(-3.06%)
Mar 16, 2018	86.56	88.60	86.56	88.17	591,827	+1.61(+1.86%)
Mar 15, 2018	88.55	88.99	86.33	86.56	485,956	-2.04(-2.30%)
Mar 14, 2018	88.66	88.97	87.66	88.60	434,517	-0.04(-0.05%)
Mar 13, 2018	88.79	89.96	88.27	88.64	496,456	-0.06(-0.07%)
Mar 12, 2018	89.71	90.24	87.39	88.70	904,220	-1.28(-1.42%)
Mar 09, 2018	87.25	90.31	86.02	89.98	1,639,300	+3.58(+4.14%)
Mar 08, 2018	99.39	100.00	85.25	86.40	3,020,653	-21.22(-19.72%)
Mar 07, 2018		108.62		107.62	784,176	+1.09(+1.02%)
Mar 06, 2018	105.45	106.90	104.14	106.53	380,234	+1.47(+1.40%)
Mar 05, 2018	104.41	105.78	102.85	105.06	320,051	+0.51(+0.49%)
Mar 02, 2018	102.69	104.90	101.75	104.55	344,445	+1.12(+1.08%)

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.