Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.61	72.83	71.73	72.17	4,792,219	-0.75(-1.03%)
May 30, 2018	71.83	73.20	71.58	72.92	3,255,285	+2.15(+3.03%)
May 29, 2018	73.39	73.44	70.43	70.77	3,917,695	-3.76(-5.05%)
May 25, 2018		74.53	74.53	74.53	0	-0.27(-0.36%)
May 24, 2018	74.90	75.15	74.02	74.80	2,946,412	-0.39(-0.52%)
May 23, 2018	75.39	75.59	74.20	75.19	2,839,715	-0.79(-1.04%)
May 22, 2018	75.84	76.75	75.80	75.98	2,409,768	+0.26(+0.34%)
May 21, 2018	75.93	76.44	75.53	75.72	2,174,791	+0.06(+0.08%)
May 18, 2018	75.79	76.09	75.11	75.66	3,065,095	-0.13(-0.18%)
May 17, 2018	74.64	76.07	74.51	75.79	3,113,530	+1.06(+1.42%)
May 16, 2018	74.09	75.14	73.94	74.73	2,562,835	+0.47(+0.63%)
May 15, 2018	73.72	75.04	73.61	74.26	4,049,552	+0.49(+0.67%)
May 14, 2018	74.09	74.40	73.63	73.77	2,605,891	-0.01(-0.01%)
May 11, 2018	74.57	74.94	73.50	73.78	3,576,391	-0.71(-0.95%)
May 10, 2018	74.02	74.52	73.21	74.49	2,880,859	+0.52(+0.71%)
May 09, 2018	74.28	74.46	73.17	73.96	3,791,174	+0.02(+0.03%)
May 08, 2018	74.14	75.02	73.50	73.94	2,156,098	-0.30(-0.40%)
May 07, 2018	74.39	74.85	73.70	74.23	2,332,620	-0.12(-0.16%)
May 04, 2018	71.63	74.74	71.63	74.35	3,108,643	+2.26(+3.14%)
May 03, 2018	74.74	75.17	70.78	72.09	7,765,758	-2.68(-3.59%)
May 02, 2018	77.96	78.14	74.64	74.77	4,371,856	-3.60(-4.60%)
May 01, 2018	78.30	78.45	77.48	78.38	1,596,017	-0.16(-0.20%)
Apr 30, 2018	79.87	80.13	78.53	78.53	2,281,875	-0.96(-1.21%)
Apr 27, 2018	78.84	79.65	78.53	79.49	1,028,176	+0.32(+0.40%)
Apr 26, 2018	78.87	79.49	78.39	79.18	1,357,885	+0.31(+0.39%)
Apr 25, 2018	78.84	79.32	77.94	78.87	1,593,770	-0.27(-0.35%)
Apr 24, 2018	79.77	80.45	78.43	79.14	1,609,878	-0.18(-0.22%)
Apr 23, 2018	79.32	79.72	78.88	79.32	1,288,361	+0.26(+0.33%)
Apr 20, 2018	79.43	79.55	78.59	79.06	2,085,346	-0.03(-0.04%)
Apr 19, 2018	78.12	79.70	78.12	79.09	1,913,406	+0.91(+1.16%)
Apr 18, 2018	77.83	78.57	77.61	78.18	1,914,439	+0.69(+0.90%)
Apr 17, 2018	78.17	78.78	77.22	77.48	1,889,895	-0.13(-0.17%)
Apr 16, 2018	77.79	77.99	77.12	77.62	2,280,507	+0.59(+0.77%)
Apr 13, 2018	78.23	78.30	76.65	77.03	1,725,297	-0.55(-0.71%)
Apr 12, 2018	76.62	78.11	76.47	77.58	1,836,664	+1.53(+2.01%)
Apr 11, 2018	76.45	77.12	75.96	76.05	2,477,601	-1.29(-1.66%)
Apr 10, 2018	76.52	77.74	76.36	77.34	3,409,297	+2.03(+2.70%)
Apr 09, 2018	76.11	76.97	75.17	75.31	3,234,938	-0.28(-0.37%)
Apr 06, 2018	76.56	77.19	74.66	75.59	2,438,069	-1.91(-2.46%)
Apr 05, 2018	77.80	78.19	76.90	77.49	1,990,655	+0.36(+0.47%)
Apr 04, 2018	74.54	77.36	74.43	77.13	2,709,452	+1.17(+1.55%)
Apr 03, 2018	75.25	76.19	74.55	75.96	2,988,613	+1.39(+1.86%)
Apr 02, 2018	76.38	76.49	73.35	74.57	3,553,790	-1.92(-2.51%)
Mar 29, 2018		76.49	76.49	76.49	0	+0.48(+0.63%)
Mar 28, 2018	76.10	76.66	75.23	76.01	3,164,241	+0.25(+0.33%)
Mar 27, 2018	77.14	77.74	75.23	75.76	3,145,943	-1.19(-1.55%)
Mar 26, 2018	75.82	77.72	75.12	76.95	2,574,298	+2.61(+3.51%)
Mar 23, 2018	77.93	77.96	74.06	74.34	3,211,996	-3.26(-4.21%)
Mar 22, 2018	79.20	79.72	77.31	77.60	3,200,989	-2.82(-3.51%)
Mar 21, 2018	80.65	81.42	80.37	80.42	2,694,380	-0.01(-0.02%)
Mar 20, 2018	80.04	80.86	79.93	80.44	2,381,095	+0.87(+1.10%)
Mar 19, 2018	80.18	80.47	78.56	79.57	2,810,088	-0.69(-0.86%)
Mar 16, 2018	80.36	80.86	79.96	80.25	5,075,292	+0.12(+0.15%)
Mar 15, 2018	80.18	81.00	79.85	80.14	2,392,652	+0.32(+0.41%)
Mar 14, 2018	81.45	81.45	79.57	79.81	2,454,914	-1.14(-1.41%)
Mar 13, 2018	81.70	82.12	80.73	80.96	2,895,245	-0.21(-0.26%)
Mar 12, 2018	81.52	81.66	80.94	81.17	4,670,792	-0.30(-0.37%)
Mar 09, 2018	80.21	81.52	79.98	81.47	3,239,174	+2.08(+2.61%)
Mar 08, 2018	79.53	79.71	78.30	79.40	1,805,683	+0.13(+0.17%)
Mar 07, 2018		79.43	78.24	79.26	2,000,251	-0.17(-0.21%)
Mar 06, 2018	78.97	79.63	78.28	79.43	2,111,784	+0.98(+1.24%)
Mar 05, 2018	77.19	79.24	76.93	78.46	3,073,020	+0.46(+0.59%)
Mar 02, 2018	76.69	78.16	75.67	78.00	3,266,410	+1.23(+1.61%)

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.