Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.13	78.45	76.69	77.16	473,417	+0.24(+0.31%)
May 30, 2018	76.06	77.16	75.99	76.92	405,467	+1.38(+1.83%)
May 29, 2018	74.97	75.70	74.25	75.54	601,740	+0.21(+0.28%)
May 25, 2018		75.33	75.33	75.33	0	-0.76(-1.00%)
May 24, 2018	76.19	76.23	75.32	76.09	445,620	-0.08(-0.11%)
May 23, 2018	75.58	76.98	75.58	76.17	579,297	+0.64(+0.85%)
May 22, 2018	76.17	76.50	75.07	75.53	366,442	-0.44(-0.58%)
May 21, 2018	75.52	78.01	75.48	75.97	730,949	-1.57(-2.02%)
May 18, 2018	76.68	77.86	76.56	77.54	481,893	+1.11(+1.45%)
May 17, 2018	75.90	76.78	75.68	76.43	646,595	+0.78(+1.03%)
May 16, 2018	75.93	76.18	75.03	75.65	660,446	+0.00(+0.00%)
May 15, 2018	76.21	76.33	74.56	75.65	680,343	-0.78(-1.02%)
May 14, 2018	77.52	78.58	75.66	76.43	581,778	-1.25(-1.61%)
May 11, 2018	77.97	78.42	77.15	77.68	544,397	-0.48(-0.61%)
May 10, 2018	79.00	79.72	78.06	78.16	986,777	-0.71(-0.90%)
May 09, 2018	76.96	79.40	76.96	78.87	561,150	+1.94(+2.52%)
May 08, 2018	76.33	77.00	75.27	76.93	644,150	+0.75(+0.98%)
May 07, 2018	75.63	77.14	75.51	76.18	1,018,451	+1.07(+1.42%)
May 04, 2018	72.98	75.92	72.98	75.11	1,339,590	+1.69(+2.30%)
May 03, 2018	73.29	73.98	72.13	73.42	555,415	-0.22(-0.30%)
May 02, 2018	72.00	73.96	71.83	73.64	599,894	+1.60(+2.22%)
May 01, 2018	71.52	72.17	70.84	72.04	606,933	+0.68(+0.95%)
Apr 30, 2018	70.92	72.06	69.88	71.36	607,384	+0.16(+0.22%)
Apr 27, 2018	71.92	72.52	70.66	71.20	423,124	-0.40(-0.56%)
Apr 26, 2018	70.07	71.66	70.07	71.60	674,387	+2.03(+2.92%)
Apr 25, 2018	70.93	70.99	69.44	69.57	537,506	-1.35(-1.90%)
Apr 24, 2018	72.72	72.95	70.18	70.92	519,975	-1.59(-2.19%)
Apr 23, 2018	73.05	73.80	70.02	72.51	545,933	-0.63(-0.86%)
Apr 20, 2018	73.17	74.06	71.29	73.14	1,816,831	-0.32(-0.44%)
Apr 19, 2018	72.00	74.63	70.23	73.46	1,957,375	+3.71(+5.32%)
Apr 18, 2018	69.65	70.33	68.73	69.75	873,410	+0.50(+0.72%)
Apr 17, 2018	67.45	69.67	65.58	69.25	686,111	+1.79(+2.65%)
Apr 16, 2018	67.04	68.16	67.00	67.46	515,813	+1.02(+1.54%)
Apr 13, 2018	66.97	66.97	65.92	66.44	484,258	-0.31(-0.46%)
Apr 12, 2018	67.05	67.39	66.32	66.75	580,091	+0.35(+0.53%)
Apr 11, 2018	65.26	66.99	65.26	66.40	722,105	+0.57(+0.87%)
Apr 10, 2018	65.80	66.36	65.12	65.83	759,375	+0.93(+1.43%)
Apr 09, 2018	64.34	65.66	63.96	64.90	1,298,113	+1.16(+1.82%)
Apr 06, 2018	63.56	64.73	62.69	63.74	488,616	-0.35(-0.55%)
Apr 05, 2018	64.42	65.13	63.38	64.09	459,923	+0.31(+0.49%)
Apr 04, 2018	61.65	64.03	61.13	63.78	309,886	+1.07(+1.71%)
Apr 03, 2018	62.33	63.01	60.70	62.71	471,237	+0.78(+1.26%)
Apr 02, 2018	62.57	63.72	61.17	61.93	610,605	-0.88(-1.40%)
Mar 29, 2018		62.81	62.81	62.81	0	+0.30(+0.48%)
Mar 28, 2018	63.80	64.18	62.45	62.51	448,179	-1.30(-2.04%)
Mar 27, 2018	65.79	65.80	63.43	63.81	479,891	-1.84(-2.80%)
Mar 26, 2018	64.80	65.83	63.29	65.65	529,852	+1.89(+2.96%)
Mar 23, 2018	65.06	65.48	63.69	63.76	420,119	-1.26(-1.94%)
Mar 22, 2018	66.34	67.30	64.96	65.02	490,756	-2.05(-3.06%)
Mar 21, 2018	65.42	67.38	65.29	67.07	598,181	+1.77(+2.71%)
Mar 20, 2018	65.28	65.89	64.51	65.30	715,754	-0.15(-0.23%)
Mar 19, 2018	66.30	66.61	64.68	65.45	418,291	-1.42(-2.12%)
Mar 16, 2018	67.50	67.65	66.76	66.87	918,527	-0.33(-0.49%)
Mar 15, 2018	68.02	68.02	66.85	67.20	392,999	-0.64(-0.94%)
Mar 14, 2018	69.10	69.10	67.64	67.84	341,099	-0.73(-1.06%)
Mar 13, 2018	70.73	70.74	68.21	68.57	373,525	-1.77(-2.52%)
Mar 12, 2018	69.99	70.84	69.95	70.34	513,195	+0.28(+0.40%)
Mar 09, 2018	68.60	70.29	67.29	70.06	496,462	+2.13(+3.14%)
Mar 08, 2018	68.06	68.50	66.56	67.93	291,138	-0.10(-0.15%)
Mar 07, 2018			67.30	68.03	457,332	-0.84(-1.22%)
Mar 06, 2018	68.85	70.00	67.40	68.87	431,817	+0.16(+0.23%)
Mar 05, 2018	66.29	69.07	66.11	68.71	485,410	+2.21(+3.32%)
Mar 02, 2018	63.70	66.74	63.21	66.50	654,217	+2.42(+3.78%)

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.