Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.17	74.17	73.19	73.32	88,722	-0.89(-1.19%)
May 30, 2018	73.64	74.34	73.61	74.20	346,152	+0.91(+1.23%)
May 29, 2018	73.75	73.89	72.94	73.30	122,440	-0.95(-1.29%)
May 25, 2018		74.25	74.25	74.25	0	-0.17(-0.23%)
May 24, 2018	74.00	74.53	73.89	74.42	59,932	+0.27(+0.36%)
May 23, 2018	73.67	74.16	73.58	74.16	76,358	+0.00(+0.00%)
May 22, 2018	75.21	75.21	74.16	74.16	97,082	-0.89(-1.18%)
May 21, 2018	74.60	75.22	74.60	75.05	181,610	+0.93(+1.25%)
May 18, 2018	73.61	74.17	73.61	74.11	31,118	+0.41(+0.56%)
May 17, 2018	73.45	73.94	73.09	73.70	39,108	+0.28(+0.38%)
May 16, 2018	72.95	73.62	72.95	73.42	163,846	+0.24(+0.33%)
May 15, 2018	72.96	73.19	72.89	73.18	76,054	-0.27(-0.37%)
May 14, 2018	73.62	73.88	73.31	73.45	52,028	-0.13(-0.18%)
May 11, 2018	73.42	73.81	73.39	73.58	34,386	+0.16(+0.21%)
May 10, 2018	73.10	73.55	73.10	73.42	45,296	+0.49(+0.68%)
May 09, 2018	72.29	73.11	72.29	72.93	89,040	+0.75(+1.03%)
May 08, 2018	71.46	72.23	71.46	72.19	53,566	+0.48(+0.68%)
May 07, 2018	71.33	71.93	71.33	71.70	550,934	+0.54(+0.76%)
May 04, 2018	69.89	71.42	69.89	71.16	173,386	+0.81(+1.16%)
May 03, 2018	69.64	70.56	69.08	70.34	100,364	+0.24(+0.34%)
May 02, 2018	70.42	70.95	70.03	70.11	89,454	-0.53(-0.76%)
May 01, 2018	70.53	70.76	69.70	70.64	131,516	-0.14(-0.19%)
Apr 30, 2018	71.81	71.85	70.78	70.78	199,396	-0.81(-1.14%)
Apr 27, 2018	71.50	71.76	71.23	71.59	63,194	-0.16(-0.22%)
Apr 26, 2018	71.88	72.08	71.26	71.75	148,704	-0.03(-0.05%)
Apr 25, 2018	71.58	72.02	70.98	71.78	261,110	+0.05(+0.07%)
Apr 24, 2018	73.91	73.93	70.98	71.73	178,954	-1.92(-2.60%)
Apr 23, 2018	73.90	74.05	73.44	73.65	53,028	-0.11(-0.15%)
Apr 20, 2018	74.44	74.44	73.61	73.76	58,396	-0.41(-0.56%)
Apr 19, 2018	74.42	74.48	73.84	74.17	62,998	-0.31(-0.42%)
Apr 18, 2018	74.30	74.70	74.16	74.48	133,120	+0.56(+0.76%)
Apr 17, 2018	73.60	74.11	73.56	73.92	81,364	+0.78(+1.07%)
Apr 16, 2018	72.64	73.30	72.64	73.14	28,246	+0.73(+1.02%)
Apr 13, 2018	72.92	73.00	72.16	72.41	158,626	-0.22(-0.30%)
Apr 12, 2018	72.18	72.89	72.17	72.62	47,226	+0.84(+1.17%)
Apr 11, 2018	71.54	72.25	71.54	71.78	62,436	-0.42(-0.59%)
Apr 10, 2018	71.69	72.56	71.69	72.20	370,682	+1.26(+1.78%)
Apr 09, 2018	71.66	71.92	70.91	70.94	61,550	-0.02(-0.03%)
Apr 06, 2018	72.08	72.56	70.45	70.97	99,352	-2.03(-2.79%)
Apr 05, 2018	72.80	73.16	72.50	73.00	66,116	+0.73(+1.01%)
Apr 04, 2018	70.51	72.34	70.51	72.27	139,480	+0.33(+0.46%)
Apr 03, 2018	71.00	71.94	70.91	71.94	395,518	+1.00(+1.40%)
Apr 02, 2018	72.21	72.42	70.20	70.94	1,188,780	-1.58(-2.17%)
Mar 29, 2018		72.52	72.52	72.52	0	+1.12(+1.57%)
Mar 28, 2018	71.72	71.92	71.11	71.39	55,950	-0.31(-0.43%)
Mar 27, 2018	73.30	73.39	71.36	71.70	173,074	-1.13(-1.55%)
Mar 26, 2018	72.48	72.93	71.50	72.83	196,544	+1.72(+2.43%)
Mar 23, 2018	72.32	72.78	71.08	71.11	147,864	-1.23(-1.70%)
Mar 22, 2018	73.92	74.19	72.33	72.33	100,890	-2.70(-3.59%)
Mar 21, 2018	74.89	75.73	74.88	75.03	89,464	+0.16(+0.21%)
Mar 20, 2018	74.70	75.16	74.70	74.88	41,104	+0.34(+0.46%)
Mar 19, 2018	75.09	75.09	73.95	74.53	248,904	-0.68(-0.90%)
Mar 16, 2018	74.96	75.46	74.96	75.22	39,694	+0.25(+0.33%)
Mar 15, 2018	75.09	75.36	74.75	74.97	234,192	+0.14(+0.18%)
Mar 14, 2018	75.53	75.64	74.63	74.83	52,702	-0.61(-0.82%)
Mar 13, 2018	75.98	76.31	75.31	75.44	61,536	-0.34(-0.45%)
Mar 12, 2018	76.53	76.53	75.69	75.78	52,124	-0.73(-0.96%)
Mar 09, 2018	75.08	76.52	75.08	76.52	103,186	+1.62(+2.17%)
Mar 08, 2018	74.67	75.00	74.30	74.89	44,570	+0.28(+0.38%)
Mar 07, 2018		74.78		74.61	74,126	+0.03(+0.04%)
Mar 06, 2018	74.64	74.70	74.08	74.58	56,830	+0.34(+0.46%)
Mar 05, 2018	73.05	74.39	72.92	74.25	65,830	+0.80(+1.09%)
Mar 02, 2018	72.61	73.60	72.34	73.44	167,294	+0.12(+0.17%)

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.