Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.98	81.98	81.05	81.29	2,213,484	-0.77(-0.94%)
May 30, 2018	82.09	82.75	81.65	82.06	2,423,229	+0.51(+0.63%)
May 29, 2018	81.90	82.20	81.04	81.55	2,717,118	-1.05(-1.27%)
May 25, 2018		82.59	82.59	82.59	0	-0.06(-0.07%)
May 24, 2018	82.69	82.83	81.94	82.65	1,303,403	-0.06(-0.07%)
May 23, 2018	82.65	82.94	82.27	82.72	1,673,948	-0.25(-0.30%)
May 22, 2018	82.72	83.52	82.50	82.97	1,118,922	+0.23(+0.28%)
May 21, 2018	82.42	83.01	82.01	82.73	1,277,579	+0.60(+0.73%)
May 18, 2018	82.35	82.51	81.86	82.14	2,142,645	-0.07(-0.08%)
May 17, 2018	82.60	82.66	82.07	82.20	2,665,958	-0.54(-0.65%)
May 16, 2018	82.93	83.38	82.38	82.74	1,713,320	-0.21(-0.25%)
May 15, 2018	82.65	83.30	82.40	82.95	2,196,059	+0.35(+0.42%)
May 14, 2018	83.50	83.75	82.46	82.60	2,296,679	-0.80(-0.95%)
May 11, 2018	83.26	84.61	83.12	83.40	2,092,002	+0.24(+0.29%)
May 10, 2018	83.55	83.56	82.90	83.16	1,781,665	-0.27(-0.32%)
May 09, 2018	82.63	83.47	82.45	83.42	2,727,887	+0.61(+0.73%)
May 08, 2018	82.61	83.07	82.34	82.82	2,533,154	+0.56(+0.68%)
May 07, 2018	81.83	82.65	81.25	82.26	1,999,212	+0.47(+0.57%)
May 04, 2018	80.82	82.32	80.35	81.79	1,943,610	+0.41(+0.50%)
May 03, 2018	80.85	81.78	79.42	81.38	3,115,201	-0.01(-0.01%)
May 02, 2018	84.63	84.78	79.90	81.39	5,707,545	-3.58(-4.22%)
May 01, 2018	84.45	84.97	83.60	84.97	1,788,031	+0.33(+0.39%)
Apr 30, 2018	85.41	85.75	84.64	84.64	1,756,539	-0.32(-0.38%)
Apr 27, 2018	84.32	85.14	84.31	84.96	1,494,023	+0.57(+0.68%)
Apr 26, 2018	84.50	84.66	83.74	84.39	1,283,779	+0.03(+0.04%)
Apr 25, 2018	84.32	84.77	83.43	84.36	2,367,711	+0.09(+0.10%)
Apr 24, 2018	85.27	85.84	83.82	84.27	2,256,625	-1.06(-1.24%)
Apr 23, 2018	85.50	85.58	84.64	85.33	1,766,325	+0.26(+0.31%)
Apr 20, 2018	85.11	85.89	84.59	85.07	1,782,811	+0.29(+0.34%)
Apr 19, 2018	84.96	85.71	84.42	84.78	2,728,322	+0.16(+0.19%)
Apr 18, 2018	84.70	84.87	83.55	84.62	2,496,487	+0.03(+0.04%)
Apr 17, 2018	84.77	85.71	84.39	84.58	2,092,318	+0.19(+0.23%)
Apr 16, 2018	84.00	84.74	83.59	84.39	2,040,589	+1.01(+1.21%)
Apr 13, 2018	84.51	84.53	82.96	83.38	1,948,267	-0.34(-0.40%)
Apr 12, 2018	83.64	84.32	83.48	83.72	1,906,552	+0.48(+0.57%)
Apr 11, 2018	83.36	83.78	83.05	83.24	2,010,133	-0.80(-0.95%)
Apr 10, 2018	83.81	84.45	83.39	84.04	1,507,992	+1.16(+1.40%)
Apr 09, 2018	83.49	84.36	82.59	82.88	1,675,800	-0.10(-0.13%)
Apr 06, 2018	83.41	84.13	82.28	82.98	2,495,857	-1.06(-1.27%)
Apr 05, 2018	83.99	84.61	83.72	84.05	1,995,524	+0.52(+0.62%)
Apr 04, 2018	81.79	83.71	81.58	83.53	2,067,778	+1.22(+1.48%)
Apr 03, 2018	80.92	82.60	80.47	82.31	2,344,452	+1.23(+1.52%)
Apr 02, 2018	83.02	83.88	79.70	81.08	2,962,370	-0.95(-1.16%)
Mar 29, 2018		82.03	82.03	82.03	0	+0.16(+0.20%)
Mar 28, 2018	81.09	82.77	80.89	81.87	2,511,905	+1.06(+1.31%)
Mar 27, 2018	81.95	82.27	80.40	80.81	1,780,126	-0.98(-1.20%)
Mar 26, 2018	80.86	82.13	80.36	81.79	2,047,369	+1.96(+2.46%)
Mar 23, 2018	82.00	82.28	79.73	79.82	2,353,547	-2.08(-2.54%)
Mar 22, 2018	83.29	84.00	81.76	81.90	2,310,347	-1.89(-2.26%)
Mar 21, 2018	84.17	84.62	83.65	83.80	1,750,092	-0.48(-0.56%)
Mar 20, 2018	83.95	84.53	83.68	84.27	1,665,619	+0.53(+0.63%)
Mar 19, 2018	84.39	84.58	83.16	83.74	2,781,052	-0.65(-0.77%)
Mar 16, 2018	83.97	84.77	83.94	84.39	3,958,466	+0.62(+0.74%)
Mar 15, 2018	83.59	84.35	83.12	83.77	2,858,817	+0.35(+0.41%)
Mar 14, 2018	83.79	84.58	83.17	83.42	3,164,780	+0.00(+0.00%)
Mar 13, 2018	82.59	83.67	82.25	83.42	3,871,000	+1.35(+1.64%)
Mar 12, 2018	83.03	83.03	81.88	82.07	2,389,351	-1.02(-1.23%)
Mar 09, 2018	82.20	83.16	81.82	83.10	3,321,461	+1.47(+1.80%)
Mar 08, 2018	81.08	81.69	80.47	81.62	2,380,133	+0.81(+1.01%)
Mar 07, 2018		81.15		80.81	2,753,500	-0.03(-0.04%)
Mar 06, 2018	80.72	80.95	79.75	80.85	2,047,249	+0.47(+0.58%)
Mar 05, 2018	78.90	80.79	78.63	80.38	3,419,148	+1.11(+1.40%)
Mar 02, 2018	78.81	79.39	78.45	79.27	2,215,607	+0.01(+0.01%)

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.