Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.23	78.72	76.71	76.71	1,121,498	-1.49(-1.91%)
May 30, 2018	77.57	79.02	77.41	78.21	823,236	+1.08(+1.40%)
May 29, 2018	77.18	78.07	76.76	77.13	1,115,028	-0.78(-1.01%)
May 25, 2018		77.91	77.91	77.91	0	+0.31(+0.40%)
May 24, 2018	77.87	78.32	77.32	77.60	1,455,853	-0.36(-0.47%)
May 23, 2018	78.41	78.59	77.18	77.96	1,041,474	-0.93(-1.18%)
May 22, 2018	80.59	80.86	78.83	78.89	776,832	-1.43(-1.78%)
May 21, 2018	80.77	81.86	80.17	80.32	887,091	+0.26(+0.33%)
May 18, 2018	79.52	80.41	79.09	80.06	1,071,336	+0.75(+0.95%)
May 17, 2018	79.62	80.43	79.17	79.31	920,725	-0.46(-0.57%)
May 16, 2018	80.50	80.88	79.68	79.77	765,898	-0.50(-0.62%)
May 15, 2018	79.51	80.38	79.27	80.26	544,909	-0.01(-0.01%)
May 14, 2018	81.33	81.33	80.06	80.27	772,605	-0.67(-0.82%)
May 11, 2018	80.74	81.55	80.52	80.94	816,864	+0.27(+0.33%)
May 10, 2018	81.20	81.20	80.29	80.67	991,595	+0.01(+0.01%)
May 09, 2018	81.25	81.25	79.40	80.66	951,971	-0.26(-0.32%)
May 08, 2018	80.71	81.27	80.35	80.92	713,097	-0.13(-0.16%)
May 07, 2018	81.98	82.07	80.43	81.05	544,981	-0.42(-0.52%)
May 04, 2018	79.63	82.19	78.97	81.47	850,745	+1.39(+1.74%)
May 03, 2018	80.82	81.01	78.81	80.08	771,222	-1.12(-1.38%)
May 02, 2018	81.21	82.77	80.85	81.20	1,365,231	+0.08(+0.09%)
May 01, 2018	80.36	81.30	79.41	81.12	636,269	+0.42(+0.52%)
Apr 30, 2018	81.70	82.17	80.70	80.70	603,962	-0.99(-1.22%)
Apr 27, 2018	82.04	82.11	80.66	81.70	674,910	-0.41(-0.50%)
Apr 26, 2018	81.51	82.70	79.97	82.11	1,035,061	+1.17(+1.45%)
Apr 25, 2018	81.23	83.01	80.90	80.94	1,242,871	-0.15(-0.19%)
Apr 24, 2018	85.06	85.06	80.61	81.09	2,086,702	-3.14(-3.72%)
Apr 23, 2018	85.58	86.91	83.58	84.23	1,733,972	-1.32(-1.55%)
Apr 20, 2018	99.90	99.90	84.89	85.55	3,301,635	-14.49(-14.49%)
Apr 19, 2018	99.95	100.90	99.63	100.04	975,889	+0.04(+0.04%)
Apr 18, 2018	98.77	100.03	98.77	100.00	560,458	+1.59(+1.62%)
Apr 17, 2018	99.67	99.90	98.04	98.41	552,472	-0.32(-0.32%)
Apr 16, 2018	98.64	99.30	98.01	98.73	448,359	+0.88(+0.90%)
Apr 13, 2018	98.96	99.15	97.21	97.85	453,317	-0.29(-0.29%)
Apr 12, 2018	97.23	98.86	96.97	98.14	334,166	+1.39(+1.44%)
Apr 11, 2018	97.09	97.71	96.43	96.75	514,803	-0.97(-0.99%)
Apr 10, 2018	96.56	98.22	95.67	97.72	886,958	+2.50(+2.62%)
Apr 09, 2018	94.71	96.88	94.43	95.22	622,940	+1.82(+1.95%)
Apr 06, 2018	96.50	97.18	92.51	93.40	1,054,099	-4.20(-4.30%)
Apr 05, 2018	97.26	97.90	96.25	97.60	673,359	+1.20(+1.24%)
Apr 04, 2018	94.64	96.53	93.37	96.40	702,486	-0.24(-0.24%)
Apr 03, 2018	94.92	97.32	94.10	96.64	765,869	+0.83(+0.87%)
Apr 02, 2018	96.92	97.51	94.21	95.80	522,569	-1.24(-1.28%)
Mar 29, 2018		97.04	97.04	97.04	0	+2.23(+2.35%)
Mar 28, 2018	95.31	96.02	94.26	94.82	681,687	-0.47(-0.50%)
Mar 27, 2018	95.95	97.53	94.51	95.29	662,372	-0.59(-0.62%)
Mar 26, 2018	95.84	96.26	94.01	95.88	1,118,503	+1.80(+1.92%)
Mar 23, 2018	97.64	98.71	93.93	94.07	589,076	-3.57(-3.65%)
Mar 22, 2018	101.17	101.48	97.56	97.64	607,102	-4.50(-4.41%)
Mar 21, 2018	101.94	103.45	101.94	102.14	478,324	+0.24(+0.23%)
Mar 20, 2018	102.09	102.83	101.27	101.91	519,048	-0.14(-0.14%)
Mar 19, 2018	102.83	103.29	101.47	102.05	493,384	-1.08(-1.05%)
Mar 16, 2018	102.05	103.94	101.96	103.13	846,126	+1.27(+1.24%)
Mar 15, 2018	101.88	102.69	101.30	101.86	319,926	+0.18(+0.17%)
Mar 14, 2018	102.65	102.65	100.78	101.69	449,187	-0.53(-0.52%)
Mar 13, 2018	102.15	103.47	101.82	102.22	811,315	+0.74(+0.73%)
Mar 12, 2018	103.39	103.62	101.19	101.48	497,589	-1.69(-1.64%)
Mar 09, 2018	102.77	103.35	101.62	103.16	423,496	+1.48(+1.46%)
Mar 08, 2018	102.26	102.29	100.99	101.68	571,198	+0.31(+0.31%)
Mar 07, 2018		101.64		101.37	624,967	+1.36(+1.36%)
Mar 06, 2018	100.51	100.89	99.48	100.01	757,616	+0.03(+0.03%)
Mar 05, 2018	99.44	100.34	98.24	99.98	820,515	-0.57(-0.57%)
Mar 02, 2018	97.83	100.79	97.35	100.55	517,165	+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.