Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	81.99	82.42	81.04	81.33	5,389,936	-1.18(-1.43%)
May 30, 2018	81.91	82.92	81.52	82.51	2,628,066	+0.60(+0.73%)
May 29, 2018	82.17	82.36	81.51	81.91	2,147,304	-0.62(-0.75%)
May 25, 2018		82.53	82.53	82.53	0	-0.94(-1.13%)
May 24, 2018	83.09	83.71	82.94	83.47	1,621,916	+0.38(+0.46%)
May 23, 2018	81.91	83.19	81.85	83.09	1,691,841	+0.71(+0.86%)
May 22, 2018	83.03	83.22	82.25	82.38	2,367,005	-0.31(-0.37%)
May 21, 2018	82.65	83.06	82.57	82.69	1,599,466	+0.35(+0.43%)
May 18, 2018	83.04	83.42	81.97	82.34	2,477,854	-0.66(-0.80%)
May 17, 2018	83.43	83.88	82.81	83.00	1,982,489	-0.57(-0.68%)
May 16, 2018	83.63	83.90	83.25	83.57	1,743,212	+0.23(+0.28%)
May 15, 2018	83.10	83.82	82.89	83.34	1,600,335	-0.26(-0.31%)
May 14, 2018	84.61	84.69	83.56	83.60	1,544,618	-1.02(-1.21%)
May 11, 2018	84.70	85.19	84.28	84.62	1,419,383	-0.06(-0.07%)
May 10, 2018	84.58	85.02	84.24	84.68	2,375,823	+0.23(+0.27%)
May 09, 2018	83.47	84.50	83.12	84.45	1,780,185	+0.94(+1.13%)
May 08, 2018	83.50	83.84	82.95	83.51	1,641,008	+0.40(+0.48%)
May 07, 2018	82.78	83.30	82.33	83.11	3,366,734	+0.68(+0.82%)
May 04, 2018	82.40	82.89	81.75	82.43	2,136,510	-0.24(-0.29%)
May 03, 2018	80.49	83.05	80.46	82.67	5,644,783	+2.47(+3.08%)
May 02, 2018	84.20	85.27	80.03	80.20	6,576,622	-6.44(-7.43%)
May 01, 2018	87.11	87.26	85.67	86.64	3,391,713	-0.46(-0.53%)
Apr 30, 2018	87.58	88.07	87.10	87.10	3,487,781	+0.05(+0.06%)
Apr 27, 2018	86.66	87.34	86.52	87.05	2,224,977	+0.29(+0.33%)
Apr 26, 2018	86.05	87.18	86.05	86.76	2,899,318	+1.50(+1.76%)
Apr 25, 2018	85.24	85.59	84.71	85.26	1,648,887	+0.08(+0.09%)
Apr 24, 2018	86.24	86.74	84.73	85.18	1,783,332	-0.71(-0.83%)
Apr 23, 2018	86.43	86.58	85.70	85.89	1,835,613	-0.40(-0.46%)
Apr 20, 2018	86.29	86.81	86.06	86.29	1,730,523	-0.15(-0.17%)
Apr 19, 2018	86.65	86.91	85.98	86.44	1,568,415	-0.55(-0.63%)
Apr 18, 2018	86.66	87.45	86.66	86.99	1,848,425	+0.39(+0.45%)
Apr 17, 2018	86.60	87.06	86.31	86.60	1,620,799	+0.34(+0.39%)
Apr 16, 2018	86.11	86.80	85.95	86.26	1,644,968	+0.84(+0.98%)
Apr 13, 2018	86.05	86.23	85.06	85.42	1,634,028	-0.33(-0.38%)
Apr 12, 2018	85.87	86.67	85.65	85.75	1,679,015	+0.31(+0.36%)
Apr 11, 2018	85.50	86.15	85.34	85.44	1,586,486	-0.14(-0.16%)
Apr 10, 2018	85.61	85.88	85.00	85.58	2,352,061	+1.13(+1.34%)
Apr 09, 2018	84.85	85.42	84.35	84.45	1,490,097	-0.01(-0.01%)
Apr 06, 2018	85.44	85.99	83.93	84.46	1,891,611	-1.55(-1.80%)
Apr 05, 2018	85.95	86.35	85.09	86.01	1,908,240	+0.59(+0.69%)
Apr 04, 2018	83.45	85.56	83.32	85.42	2,610,336	+1.31(+1.56%)
Apr 03, 2018	83.75	84.34	82.90	84.11	2,463,372	+0.37(+0.44%)
Apr 02, 2018	85.22	85.82	82.89	83.74	2,282,926	-1.39(-1.63%)
Mar 29, 2018		85.13	85.13	85.13	0	+0.88(+1.04%)
Mar 28, 2018	83.96	85.14	83.96	84.25	2,476,357	+0.37(+0.44%)
Mar 27, 2018	84.24	85.44	83.51	83.88	3,006,206	-0.15(-0.18%)
Mar 26, 2018	82.58	84.22	82.56	84.03	2,049,933	+2.35(+2.88%)
Mar 23, 2018	82.41	82.96	81.68	81.68	2,720,558	-0.50(-0.61%)
Mar 22, 2018	82.09	83.38	82.08	82.18	1,996,312	-0.63(-0.76%)
Mar 21, 2018	83.14	83.52	82.70	82.81	1,302,576	-0.28(-0.34%)
Mar 20, 2018	82.50	83.47	82.19	83.09	1,855,545	+0.95(+1.16%)
Mar 19, 2018	83.28	83.28	81.40	82.14	2,176,418	-1.36(-1.63%)
Mar 16, 2018	82.92	83.80	82.82	83.50	2,344,144	+0.62(+0.75%)
Mar 15, 2018	82.37	83.90	82.18	82.88	2,233,701	+0.61(+0.74%)
Mar 14, 2018	82.49	82.77	82.18	82.27	1,692,456	-0.08(-0.10%)
Mar 13, 2018	82.84	83.22	82.12	82.35	1,890,361	-0.06(-0.07%)
Mar 12, 2018	83.29	83.93	82.31	82.41	2,666,809	-0.54(-0.65%)
Mar 09, 2018	82.59	83.28	82.26	82.95	1,897,727	+0.53(+0.64%)
Mar 08, 2018	81.71	82.54	81.62	82.42	2,351,505	+1.01(+1.24%)
Mar 07, 2018		81.56	80.44	81.41	1,855,847	+0.03(+0.04%)
Mar 06, 2018	81.09	81.64	80.65	81.38	1,964,626	+0.75(+0.93%)
Mar 05, 2018	79.95	80.86	79.72	80.63	1,896,081	+0.34(+0.42%)
Mar 02, 2018	78.63	80.73	78.10	80.29	2,776,701	+0.59(+0.74%)

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.