Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.20	78.69	76.68	76.68	1,121,955	-1.49(-1.91%)
May 30, 2018	77.53	78.98	77.38	78.17	823,571	+1.08(+1.40%)
May 29, 2018	77.15	78.04	76.73	77.10	1,115,482	-0.78(-1.01%)
May 25, 2018		77.88	77.88	77.88	0	+0.31(+0.40%)
May 24, 2018	77.84	78.29	77.29	77.57	1,456,446	-0.36(-0.47%)
May 23, 2018	78.38	78.56	77.15	77.93	1,041,898	-0.93(-1.18%)
May 22, 2018	80.56	80.83	78.80	78.86	777,149	-1.43(-1.78%)
May 21, 2018	80.74	81.83	80.14	80.29	887,452	+0.26(+0.33%)
May 18, 2018	79.49	80.37	79.06	80.03	1,071,772	+0.75(+0.95%)
May 17, 2018	79.59	80.40	79.14	79.28	921,100	-0.46(-0.57%)
May 16, 2018	80.47	80.85	79.65	79.73	766,210	-0.50(-0.62%)
May 15, 2018	79.48	80.35	79.24	80.23	545,131	-0.01(-0.01%)
May 14, 2018	81.30	81.30	80.03	80.24	772,920	-0.67(-0.82%)
May 11, 2018	80.70	81.52	80.48	80.91	817,197	+0.27(+0.33%)
May 10, 2018	81.17	81.17	80.26	80.64	991,999	+0.01(+0.01%)
May 09, 2018	81.22	81.22	79.36	80.63	952,359	-0.26(-0.32%)
May 08, 2018	80.68	81.23	80.32	80.89	713,387	-0.13(-0.16%)
May 07, 2018	81.95	82.03	80.40	81.01	545,203	-0.42(-0.52%)
May 04, 2018	79.60	82.15	78.94	81.44	851,091	+1.39(+1.74%)
May 03, 2018	80.79	80.97	78.77	80.05	771,536	-1.12(-1.38%)
May 02, 2018	81.17	82.73	80.81	81.17	1,365,787	+0.08(+0.09%)
May 01, 2018	80.32	81.27	79.38	81.09	636,528	+0.42(+0.52%)
Apr 30, 2018	81.66	82.14	80.67	80.67	604,208	-0.99(-1.22%)
Apr 27, 2018	82.01	82.08	80.63	81.66	675,185	-0.41(-0.50%)
Apr 26, 2018	81.48	82.67	79.94	82.08	1,035,482	+1.17(+1.45%)
Apr 25, 2018	81.20	82.98	80.87	80.91	1,243,377	-0.15(-0.19%)
Apr 24, 2018	85.03	85.03	80.58	81.06	2,087,552	-3.14(-3.72%)
Apr 23, 2018	85.55	86.87	83.54	84.19	1,734,678	-1.32(-1.55%)
Apr 20, 2018	99.86	99.86	84.86	85.52	3,302,979	-14.49(-14.49%)
Apr 19, 2018	99.91	100.86	99.59	100.00	976,286	+0.04(+0.04%)
Apr 18, 2018	98.73	99.99	98.73	99.96	560,686	+1.59(+1.62%)
Apr 17, 2018	99.63	99.86	98.00	98.37	552,697	-0.32(-0.32%)
Apr 16, 2018	98.60	99.26	97.97	98.69	448,542	+0.88(+0.90%)
Apr 13, 2018	98.92	99.11	97.17	97.81	453,502	-0.29(-0.29%)
Apr 12, 2018	97.19	98.82	96.93	98.10	334,302	+1.39(+1.44%)
Apr 11, 2018	97.05	97.67	96.40	96.71	515,012	-0.97(-0.99%)
Apr 10, 2018	96.52	98.18	95.63	97.68	887,320	+2.49(+2.62%)
Apr 09, 2018	94.68	96.84	94.39	95.18	623,193	+1.82(+1.95%)
Apr 06, 2018	96.46	97.14	92.47	93.36	1,054,528	-4.20(-4.30%)
Apr 05, 2018	97.22	97.86	96.21	97.56	673,633	+1.20(+1.24%)
Apr 04, 2018	94.60	96.49	93.34	96.36	702,772	-0.24(-0.24%)
Apr 03, 2018	94.88	97.28	94.06	96.60	766,181	+0.83(+0.87%)
Apr 02, 2018	96.88	97.47	94.17	95.76	522,782	-1.24(-1.28%)
Mar 29, 2018		97.00	97.00	97.00	0	+2.22(+2.35%)
Mar 28, 2018	95.27	95.98	94.22	94.78	681,964	-0.47(-0.50%)
Mar 27, 2018	95.91	97.50	94.47	95.25	662,642	-0.59(-0.62%)
Mar 26, 2018	95.81	96.22	93.97	95.84	1,118,959	+1.80(+1.92%)
Mar 23, 2018	97.60	98.67	93.89	94.04	589,315	-3.56(-3.65%)
Mar 22, 2018	101.13	101.44	97.52	97.60	607,349	-4.50(-4.41%)
Mar 21, 2018	101.90	103.41	101.90	102.10	478,519	+0.24(+0.23%)
Mar 20, 2018	102.05	102.79	101.22	101.86	519,259	-0.14(-0.14%)
Mar 19, 2018	102.78	103.25	101.43	102.01	493,585	-1.08(-1.05%)
Mar 16, 2018	102.01	103.90	101.92	103.09	846,471	+1.26(+1.24%)
Mar 15, 2018	101.84	102.65	101.25	101.82	320,056	+0.18(+0.17%)
Mar 14, 2018	102.61	102.61	100.74	101.65	449,370	-0.53(-0.52%)
Mar 13, 2018	102.11	103.42	101.78	102.18	811,646	+0.74(+0.73%)
Mar 12, 2018	103.35	103.58	101.15	101.44	497,792	-1.69(-1.63%)
Mar 09, 2018	102.72	103.31	101.58	103.12	423,669	+1.48(+1.46%)
Mar 08, 2018	102.22	102.24	100.95	101.64	571,430	+0.31(+0.31%)
Mar 07, 2018		101.59		101.33	625,221	+1.36(+1.36%)
Mar 06, 2018	100.47	100.84	99.44	99.97	757,925	+0.03(+0.03%)
Mar 05, 2018	99.40	100.30	98.20	99.93	820,849	-0.57(-0.57%)
Mar 02, 2018	97.79	100.75	97.31	100.51	517,376	+1.71(+1.73%)

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.