Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	73.65	73.94	73.40	73.50	46,659	-0.31(-0.42%)
May 30, 2018	73.39	73.88	73.29	73.82	44,816	+0.77(+1.05%)
May 29, 2018	73.17	73.49	72.72	73.05	51,904	-0.50(-0.68%)
May 25, 2018		73.55	73.55	73.55	0	+0.02(+0.03%)
May 24, 2018	73.55	73.65	73.04	73.53	37,165	-0.05(-0.06%)
May 23, 2018	72.73	73.58	72.73	73.58	185,178	+0.47(+0.65%)
May 22, 2018	73.66	73.66	73.03	73.11	41,485	-0.28(-0.38%)
May 21, 2018	73.35	73.65	73.16	73.39	44,591	+0.57(+0.79%)
May 18, 2018	72.77	73.02	72.77	72.81	39,703	-0.06(-0.08%)
May 17, 2018	72.84	73.27	72.68	72.87	58,346	-0.08(-0.10%)
May 16, 2018	72.66	73.12	72.66	72.94	49,969	+0.30(+0.42%)
May 15, 2018	72.89	72.89	72.43	72.64	42,587	-0.68(-0.93%)
May 14, 2018	73.47	73.71	73.26	73.32	27,123	+0.06(+0.08%)
May 11, 2018	73.13	73.40	73.06	73.27	31,952	+0.14(+0.19%)
May 10, 2018	72.58	73.22	72.58	73.13	34,926	+0.71(+0.98%)
May 09, 2018	71.87	72.49	71.74	72.41	76,734	+0.71(+0.99%)
May 08, 2018	71.72	71.84	71.30	71.70	38,420	-0.09(-0.13%)
May 07, 2018	71.69	72.04	71.58	71.80	38,629	+0.35(+0.49%)
May 04, 2018	70.17	71.63	70.17	71.45	49,669	+1.06(+1.51%)
May 03, 2018	70.09	70.60	69.36	70.38	76,019	-0.06(-0.08%)
May 02, 2018	70.81	71.09	70.34	70.44	43,330	-0.22(-0.31%)
May 01, 2018	70.19	70.67	69.92	70.66	40,108	+0.38(+0.54%)
Apr 30, 2018	70.95	71.24	70.28	70.28	56,763	-0.53(-0.75%)
Apr 27, 2018	71.21	71.21	70.47	70.81	50,609	+0.12(+0.17%)
Apr 26, 2018	70.06	70.95	70.00	70.69	39,138	+1.31(+1.90%)
Apr 25, 2018	69.35	69.63	68.74	69.38	50,657	+0.02(+0.03%)
Apr 24, 2018	71.02	71.02	68.84	69.36	181,565	-1.41(-2.00%)
Apr 23, 2018	71.04	71.24	70.41	70.77	50,170	-0.03(-0.04%)
Apr 20, 2018	71.63	71.63	70.64	70.80	66,684	-0.90(-1.26%)
Apr 19, 2018	72.01	72.01	71.43	71.70	33,853	-0.58(-0.80%)
Apr 18, 2018	72.30	72.44	71.97	72.28	56,673	+0.04(+0.06%)
Apr 17, 2018	71.64	72.39	71.58	72.24	52,396	+1.16(+1.63%)
Apr 16, 2018	70.96	71.25	70.76	71.08	50,031	+0.62(+0.88%)
Apr 13, 2018	71.04	71.05	70.18	70.46	34,466	-0.17(-0.24%)
Apr 12, 2018	70.46	70.89	70.36	70.63	81,878	+0.66(+0.95%)
Apr 11, 2018	69.93	70.55	69.93	69.97	55,499	-0.44(-0.62%)
Apr 10, 2018	70.09	70.59	69.73	70.40	66,213	+1.26(+1.82%)
Apr 09, 2018	69.41	70.24	69.08	69.14	135,657	+0.16(+0.23%)
Apr 06, 2018	69.86	70.37	68.56	68.98	37,995	-1.61(-2.28%)
Apr 05, 2018	70.55	70.78	70.20	70.59	43,377	+0.60(+0.86%)
Apr 04, 2018	67.81	70.15	67.81	70.00	38,895	+0.89(+1.29%)
Apr 03, 2018	68.74	69.23	68.05	69.10	54,538	+0.88(+1.29%)
Apr 02, 2018	69.47	69.53	67.60	68.22	101,339	-1.75(-2.49%)
Mar 29, 2018		69.97	69.97	69.97	0	+1.20(+1.74%)
Mar 28, 2018	68.95	69.57	68.42	68.77	252,299	-0.28(-0.41%)
Mar 27, 2018	71.14	71.15	68.61	69.06	54,512	-1.79(-2.53%)
Mar 26, 2018	69.95	70.86	69.04	70.85	116,001	+2.08(+3.02%)
Mar 23, 2018	70.33	70.48	68.67	68.77	120,594	-1.44(-2.05%)
Mar 22, 2018	71.29	71.50	70.18	70.21	98,401	-1.92(-2.66%)
Mar 21, 2018	72.28	72.89	72.07	72.13	58,849	-0.38(-0.52%)
Mar 20, 2018	72.26	72.65	72.17	72.50	42,781	+0.21(+0.29%)
Mar 19, 2018	73.17	73.17	71.71	72.30	90,030	-1.15(-1.57%)
Mar 16, 2018	73.69	73.86	73.45	73.45	59,855	-0.16(-0.22%)
Mar 15, 2018	73.66	73.97	73.40	73.61	91,516	+0.09(+0.12%)
Mar 14, 2018	74.10	74.16	73.37	73.53	106,978	-0.29(-0.40%)
Mar 13, 2018	74.78	74.91	73.65	73.82	54,364	-0.57(-0.76%)
Mar 12, 2018	74.56	74.75	74.31	74.39	40,300	+0.01(+0.01%)
Mar 09, 2018	73.60	74.38	73.49	74.38	68,999	+1.26(+1.72%)
Mar 08, 2018	72.85	73.13	72.67	73.12	73,274	+0.43(+0.59%)
Mar 07, 2018		72.79		72.69	44,875	+0.12(+0.17%)
Mar 06, 2018	72.72	72.79	72.17	72.57	29,266	+0.11(+0.16%)
Mar 05, 2018	71.31	72.58	71.16	72.46	50,279	+0.82(+1.15%)
Mar 02, 2018	70.61	71.72	70.33	71.63	64,869	+0.31(+0.44%)

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.