Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	73.85	74.21	73.52	73.55	706,864	-0.47(-0.63%)
May 30, 2018	72.80	74.32	72.73	74.02	787,048	+1.18(+1.62%)
May 29, 2018	72.72	73.00	72.38	72.84	625,911	-0.27(-0.37%)
May 25, 2018		73.11	73.11	73.11	0	+0.27(+0.37%)
May 24, 2018	72.91	73.04	72.13	72.84	586,778	-0.20(-0.28%)
May 23, 2018	72.17	73.19	72.17	73.04	575,994	+0.59(+0.82%)
May 22, 2018	72.70	73.71	72.36	72.45	702,235	-0.32(-0.43%)
May 21, 2018	72.09	73.13	71.95	72.76	988,358	+1.13(+1.58%)
May 18, 2018	71.43	71.76	71.19	71.63	803,377	-0.06(-0.08%)
May 17, 2018	71.93	72.28	71.51	71.69	705,915	-0.33(-0.45%)
May 16, 2018	71.73	72.23	71.59	72.02	493,611	+0.34(+0.48%)
May 15, 2018	71.74	71.78	71.09	71.67	524,838	-0.18(-0.25%)
May 14, 2018	72.43	72.57	71.81	71.85	514,459	-0.43(-0.59%)
May 11, 2018	72.75	72.99	72.14	72.28	440,986	-0.31(-0.42%)
May 10, 2018	72.44	73.03	72.44	72.59	859,056	+0.36(+0.50%)
May 09, 2018	71.60	72.23	71.16	72.23	708,267	+0.80(+1.12%)
May 08, 2018	71.30	71.57	71.01	71.42	488,645	-0.14(-0.20%)
May 07, 2018	70.90	71.62	70.57	71.57	638,405	+0.54(+0.77%)
May 04, 2018	70.95	71.14	70.20	71.02	748,577	+0.74(+1.06%)
May 03, 2018	68.07	70.63	68.07	70.28	1,305,955	+1.91(+2.79%)
May 02, 2018	68.82	69.21	68.34	68.37	893,476	-0.38(-0.56%)
May 01, 2018	68.96	69.18	68.28	68.75	917,915	-0.29(-0.41%)
Apr 30, 2018	70.30	70.51	69.04	69.04	908,479	-0.95(-1.36%)
Apr 27, 2018	69.60	70.53	69.60	69.99	443,043	+0.37(+0.53%)
Apr 26, 2018	69.42	69.92	69.26	69.62	346,151	+0.41(+0.59%)
Apr 25, 2018	69.26	69.41	68.68	69.21	515,959	-0.16(-0.23%)
Apr 24, 2018	70.26	70.51	69.20	69.37	658,766	-0.69(-0.98%)
Apr 23, 2018	70.33	70.74	69.52	70.06	659,877	-0.33(-0.47%)
Apr 20, 2018	70.25	70.97	70.17	70.39	785,077	-0.18(-0.26%)
Apr 19, 2018	70.51	71.02	70.34	70.57	593,126	+0.01(+0.01%)
Apr 18, 2018	70.01	70.81	69.88	70.56	463,137	+0.25(+0.35%)
Apr 17, 2018	70.47	70.97	70.11	70.32	784,822	+0.30(+0.42%)
Apr 16, 2018	69.77	70.13	69.56	70.02	608,944	+0.60(+0.87%)
Apr 13, 2018	69.41	69.68	68.97	69.42	1,014,332	+0.23(+0.33%)
Apr 12, 2018	68.99	69.32	68.76	69.19	731,571	+0.34(+0.50%)
Apr 11, 2018	68.61	69.15	68.42	68.85	694,830	+0.03(+0.04%)
Apr 10, 2018	69.64	69.76	68.69	68.82	878,039	-0.24(-0.35%)
Apr 09, 2018	69.47	69.74	68.83	69.06	492,452	-0.04(-0.06%)
Apr 06, 2018	69.07	69.57	68.67	69.09	942,057	-0.37(-0.54%)
Apr 05, 2018	68.81	69.72	68.62	69.47	778,414	+0.81(+1.18%)
Apr 04, 2018	68.08	68.84	67.82	68.65	1,161,349	-0.11(-0.15%)
Apr 03, 2018	68.38	68.89	68.15	68.76	1,319,629	+0.66(+0.97%)
Apr 02, 2018	68.46	68.77	67.77	68.10	774,605	-0.40(-0.59%)
Mar 29, 2018		68.50	68.50	68.50	0	+0.53(+0.79%)
Mar 28, 2018	68.00	68.52	67.86	67.97	644,753	+0.04(+0.06%)
Mar 27, 2018	69.42	69.42	67.74	67.93	793,000	-1.19(-1.73%)
Mar 26, 2018	68.13	69.23	67.97	69.12	810,284	+1.22(+1.80%)
Mar 23, 2018	69.37	69.41	67.84	67.90	825,809	-1.00(-1.46%)
Mar 22, 2018	69.56	70.13	68.89	68.90	503,352	-1.15(-1.64%)
Mar 21, 2018	70.55	70.77	70.00	70.05	573,604	-0.17(-0.24%)
Mar 20, 2018	69.91	70.41	69.72	70.22	672,497	+0.33(+0.48%)
Mar 19, 2018	70.19	70.38	69.62	69.89	656,518	-0.31(-0.44%)
Mar 16, 2018	70.43	70.96	70.18	70.19	965,810	-0.34(-0.49%)
Mar 15, 2018	70.65	71.22	70.18	70.54	781,366	+0.45(+0.64%)
Mar 14, 2018	70.42	70.59	70.04	70.09	753,491	-0.14(-0.20%)
Mar 13, 2018	70.50	70.78	69.94	70.23	590,460	-0.22(-0.31%)
Mar 12, 2018	70.42	70.93	70.22	70.45	574,971	+0.10(+0.14%)
Mar 09, 2018	69.96	70.41	69.34	70.35	841,158	+0.85(+1.22%)
Mar 08, 2018	68.91	69.50	68.60	69.50	719,893	+0.79(+1.15%)
Mar 07, 2018		68.85	68.10	68.71	545,786	+0.03(+0.04%)
Mar 06, 2018	68.00	68.75	67.78	68.68	718,486	+0.48(+0.70%)
Mar 05, 2018	67.00	68.23	66.73	68.21	745,704	+0.64(+0.95%)
Mar 02, 2018	67.50	67.75	66.97	67.57	635,269	-0.14(-0.21%)

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.