Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.38	79.05	77.60	77.68	1,599,367	-0.67(-0.86%)
May 30, 2018	76.92	78.94	76.78	78.35	883,292	+1.38(+1.80%)
May 29, 2018	76.19	77.35	75.84	76.97	796,263	+0.56(+0.73%)
May 25, 2018		76.41	76.41	76.41	0	+0.23(+0.30%)
May 24, 2018	75.69	76.31	75.52	76.18	472,423	+0.45(+0.60%)
May 23, 2018	75.22	76.14	75.07	75.73	350,534	+0.66(+0.88%)
May 22, 2018	74.28	75.38	74.28	75.07	627,165	+0.83(+1.11%)
May 21, 2018	74.16	74.49	73.71	74.24	314,500	+0.30(+0.41%)
May 18, 2018	74.16	74.53	73.61	73.94	452,361	+0.00(+0.01%)
May 17, 2018	74.39	74.80	73.88	73.93	432,448	-0.42(-0.57%)
May 16, 2018	75.20	75.45	74.10	74.36	511,030	-0.59(-0.79%)
May 15, 2018	75.51	75.69	74.64	74.95	478,462	-0.78(-1.03%)
May 14, 2018	76.52	76.52	75.40	75.73	615,963	-0.68(-0.90%)
May 11, 2018	76.84	76.86	76.04	76.41	465,269	-0.30(-0.39%)
May 10, 2018	76.49	76.79	76.29	76.71	435,344	+0.80(+1.05%)
May 09, 2018	75.97	76.19	75.20	75.92	597,399	-0.06(-0.08%)
May 08, 2018	76.45	76.45	75.57	75.98	702,692	-0.96(-1.25%)
May 07, 2018	77.76	77.76	76.83	76.94	806,401	-0.75(-0.97%)
May 04, 2018	76.56	77.87	76.00	77.69	558,266	+1.45(+1.90%)
May 03, 2018	74.98	76.40	74.57	76.24	701,201	+0.94(+1.25%)
May 02, 2018	75.25	75.30	74.48	75.30	464,314	+0.12(+0.16%)
May 01, 2018	75.16	75.34	74.76	75.18	562,930	-0.05(-0.07%)
Apr 30, 2018	75.86	76.08	75.16	75.23	799,180	-0.45(-0.59%)
Apr 27, 2018	75.00	76.30	75.00	75.68	350,227	+0.54(+0.71%)
Apr 26, 2018	73.96	75.15	73.55	75.15	401,218	+1.28(+1.73%)
Apr 25, 2018	73.69	74.18	73.11	73.86	395,058	+0.02(+0.02%)
Apr 24, 2018	73.22	74.00	72.89	73.85	670,538	+0.76(+1.04%)
Apr 23, 2018	72.82	73.33	72.69	73.08	353,253	+0.44(+0.61%)
Apr 20, 2018	73.09	73.24	72.44	72.64	275,381	-0.29(-0.39%)
Apr 19, 2018	73.00	73.24	72.34	72.93	378,241	-0.21(-0.28%)
Apr 18, 2018	73.85	74.24	73.08	73.14	509,653	-0.61(-0.82%)
Apr 17, 2018	73.33	74.02	73.00	73.74	331,123	+0.42(+0.58%)
Apr 16, 2018	72.31	73.50	72.25	73.32	521,857	+1.13(+1.56%)
Apr 13, 2018	71.83	72.34	71.54	72.19	481,855	+0.61(+0.85%)
Apr 12, 2018	72.55	72.71	71.46	71.59	344,150	-1.00(-1.38%)
Apr 11, 2018	72.78	72.98	72.22	72.59	425,479	-0.19(-0.26%)
Apr 10, 2018	72.95	73.11	72.58	72.78	689,320	-0.10(-0.14%)
Apr 09, 2018	72.95	73.31	72.58	72.89	368,683	+0.03(+0.04%)
Apr 06, 2018	73.47	73.58	72.56	72.86	631,088	-0.33(-0.45%)
Apr 05, 2018	72.31	73.33	71.76	73.19	429,990	+0.72(+0.99%)
Apr 04, 2018	72.32	72.78	71.80	72.47	444,788	-0.25(-0.35%)
Apr 03, 2018	71.89	73.08	71.26	72.72	528,968	+0.99(+1.38%)
Apr 02, 2018	73.00	73.39	71.22	71.73	510,743	-1.20(-1.65%)
Mar 29, 2018		72.94	72.94	72.94	0	+0.47(+0.65%)
Mar 28, 2018	72.19	72.64	71.47	72.47	935,612	+0.49(+0.69%)
Mar 27, 2018	71.07	72.58	70.63	71.98	928,678	+1.25(+1.76%)
Mar 26, 2018	69.59	70.83	68.82	70.73	857,074	+1.44(+2.07%)
Mar 23, 2018	70.48	70.99	69.13	69.29	632,846	-0.99(-1.40%)
Mar 22, 2018	70.40	71.66	70.24	70.28	666,402	-0.18(-0.26%)
Mar 21, 2018	70.40	71.66	70.24	70.46	364,164	+0.10(+0.14%)
Mar 20, 2018	70.81	71.10	70.01	70.37	448,630	-0.37(-0.53%)
Mar 19, 2018	71.64	71.73	70.48	70.74	409,135	-1.00(-1.40%)
Mar 16, 2018	70.44	71.98	70.35	71.74	1,451,585	+1.20(+1.71%)
Mar 15, 2018	70.47	71.35	70.15	70.54	569,631	+0.11(+0.16%)
Mar 14, 2018	70.29	70.98	69.95	70.43	668,914	+0.28(+0.39%)
Mar 13, 2018	70.44	70.88	69.79	70.15	738,521	-0.10(-0.14%)
Mar 12, 2018	69.39	70.31	69.39	70.24	470,362	+0.78(+1.12%)
Mar 09, 2018	69.06	69.50	68.68	69.47	548,912	+0.36(+0.51%)
Mar 08, 2018	69.14	69.53	68.72	69.11	581,593	+0.31(+0.45%)
Mar 07, 2018			68.63	68.80	921,022	-0.50(-0.72%)
Mar 06, 2018	69.65	70.02	68.89	69.30	953,014	-0.49(-0.71%)
Mar 05, 2018	68.49	69.98	68.41	69.79	681,073	+1.23(+1.79%)
Mar 02, 2018	69.35	70.30	68.18	68.56	735,565	-0.83(-1.20%)

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.