Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.81	83.75	82.47	82.67	495,604	-0.69(-0.83%)
May 30, 2018	81.36	83.69	81.36	83.36	359,360	+2.61(+3.23%)
May 29, 2018	80.30	81.24	80.05	80.76	471,022	-0.19(-0.23%)
May 25, 2018		80.95	80.95	80.95	0	-2.17(-2.62%)
May 24, 2018	83.64	83.69	82.81	83.12	733,994	-1.36(-1.61%)
May 23, 2018	84.03	84.60	83.39	84.48	551,576	-0.10(-0.12%)
May 22, 2018	85.85	86.48	84.36	84.58	323,551	-1.21(-1.40%)
May 21, 2018	85.44	85.85	84.98	85.79	277,331	+0.85(+1.00%)
May 18, 2018	85.47	85.53	84.83	84.94	292,944	-0.59(-0.69%)
May 17, 2018	84.47	85.71	84.46	85.53	473,302	+1.35(+1.60%)
May 16, 2018	83.65	84.23	83.30	84.18	386,464	+0.41(+0.49%)
May 15, 2018	83.57	83.92	83.09	83.77	321,014	+0.01(+0.01%)
May 14, 2018	83.43	84.04	83.32	83.77	271,841	+0.61(+0.73%)
May 11, 2018	83.27	83.65	82.97	83.16	371,268	+0.00(+0.00%)
May 10, 2018	82.95	83.29	82.47	83.16	442,860	+0.61(+0.73%)
May 09, 2018	81.91	83.47	81.91	82.55	492,081	+1.57(+1.94%)
May 08, 2018	80.28	80.99	78.76	80.99	468,572	+0.79(+0.98%)
May 07, 2018	80.68	81.94	80.07	80.20	519,224	+0.18(+0.23%)
May 04, 2018	79.36	80.26	78.98	80.02	163,007	+0.53(+0.66%)
May 03, 2018	79.48	79.60	78.51	79.49	154,336	-0.28(-0.35%)
May 02, 2018	79.17	80.39	78.95	79.76	191,627	+0.43(+0.55%)
May 01, 2018	79.43	79.43	78.38	79.33	266,318	-0.47(-0.59%)
Apr 30, 2018	79.76	80.72	79.44	79.80	231,575	-0.02(-0.02%)
Apr 27, 2018	80.04	80.26	79.54	79.82	198,048	-0.98(-1.22%)
Apr 26, 2018	79.97	80.80	79.70	80.80	770,232	+1.16(+1.45%)
Apr 25, 2018	78.65	79.71	78.17	79.65	1,114,121	+0.72(+0.92%)
Apr 24, 2018	80.07	80.58	78.59	78.92	435,970	-0.87(-1.10%)
Apr 23, 2018	79.10	79.84	78.63	79.80	193,011	+0.48(+0.61%)
Apr 20, 2018	79.52	79.55	78.83	79.32	355,112	-0.37(-0.46%)
Apr 19, 2018	79.76	80.34	79.25	79.69	281,321	+0.07(+0.09%)
Apr 18, 2018	78.91	80.35	78.76	79.61	375,970	+1.34(+1.71%)
Apr 17, 2018	78.02	78.62	77.69	78.28	550,464	+0.37(+0.48%)
Apr 16, 2018	77.32	78.24	76.89	77.91	257,314	+0.72(+0.93%)
Apr 13, 2018	76.61	77.48	76.61	77.19	225,736	+0.92(+1.21%)
Apr 12, 2018	76.59	76.75	76.00	76.27	278,891	+0.01(+0.01%)
Apr 11, 2018	75.24	76.48	75.24	76.26	358,772	+0.86(+1.14%)
Apr 10, 2018	73.94	75.97	73.94	75.40	406,452	+2.55(+3.50%)
Apr 09, 2018	72.92	73.83	72.71	72.85	195,476	+0.28(+0.39%)
Apr 06, 2018	73.64	73.87	71.64	72.57	266,663	-1.51(-2.04%)
Apr 05, 2018	72.86	74.49	72.86	74.08	488,755	+1.42(+1.95%)
Apr 04, 2018	71.43	72.73	71.04	72.66	346,730	-0.05(-0.07%)
Apr 03, 2018	71.54	72.73	70.77	72.71	393,902	+1.51(+2.12%)
Apr 02, 2018	72.46	72.57	70.01	71.20	609,511	-1.56(-2.14%)
Mar 29, 2018		72.75	72.75	72.75	0	+1.57(+2.20%)
Mar 28, 2018	72.46	72.90	71.08	71.19	409,261	-1.32(-1.81%)
Mar 27, 2018	73.46	73.87	72.10	72.50	488,595	-0.80(-1.10%)
Mar 26, 2018	72.86	73.41	72.01	73.31	275,340	+1.24(+1.72%)
Mar 23, 2018	72.89	73.68	71.94	72.07	287,658	-0.47(-0.65%)
Mar 22, 2018	73.35	73.64	72.38	72.54	260,727	-1.56(-2.10%)
Mar 21, 2018	72.47	74.50	72.27	74.10	529,128	+2.06(+2.85%)
Mar 20, 2018	71.64	72.53	71.64	72.05	326,563	+0.60(+0.84%)
Mar 19, 2018	72.43	72.62	70.98	71.45	429,364	-1.23(-1.69%)
Mar 16, 2018	71.96	72.94	71.86	72.68	945,425	+0.69(+0.97%)
Mar 15, 2018	72.76	72.97	71.44	71.98	255,846	-0.40(-0.55%)
Mar 14, 2018	73.07	73.24	72.27	72.38	176,504	-0.41(-0.57%)
Mar 13, 2018	73.48	73.88	72.54	72.80	173,803	-0.51(-0.69%)
Mar 12, 2018	73.30	73.77	72.97	73.30	227,987	+0.04(+0.05%)
Mar 09, 2018	72.39	73.37	72.39	73.26	221,255	+1.37(+1.90%)
Mar 08, 2018	72.11	72.31	71.41	71.90	368,582	-0.11(-0.15%)
Mar 07, 2018		72.59	71.34	72.00	205,381	-0.59(-0.81%)
Mar 06, 2018	73.01	73.28	72.29	72.59	213,540	-0.05(-0.06%)
Mar 05, 2018	71.44	72.86	71.41	72.64	281,803	+0.91(+1.27%)
Mar 02, 2018	70.78	71.98	70.20	71.73	633,404	+0.40(+0.56%)

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.