Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.07	71.53	70.38	70.59	2,753,693	-0.53(-0.75%)
May 30, 2018	71.22	71.55	70.39	71.13	1,960,425	+0.93(+1.32%)
May 29, 2018	72.15	72.48	69.74	70.20	2,909,276	-2.99(-4.09%)
May 25, 2018		73.19	73.19	73.19	0	-0.93(-1.25%)
May 24, 2018	73.87	74.26	72.65	74.12	1,286,157	+0.01(+0.01%)
May 23, 2018	74.57	75.06	73.71	74.11	1,809,663	-0.99(-1.32%)
May 22, 2018	74.20	75.66	74.12	75.10	2,166,302	+1.13(+1.53%)
May 21, 2018	73.89	74.61	73.81	73.97	1,983,726	+0.33(+0.45%)
May 18, 2018	74.14	74.32	73.45	73.64	1,298,517	-0.76(-1.02%)
May 17, 2018	73.88	74.48	73.48	74.40	1,757,908	+0.26(+0.35%)
May 16, 2018	73.45	74.57	73.45	74.14	1,683,985	+0.46(+0.63%)
May 15, 2018	73.17	74.31	73.17	73.67	1,554,664	+0.28(+0.39%)
May 14, 2018	73.64	73.82	72.97	73.39	1,356,686	+0.09(+0.12%)
May 11, 2018	73.48	73.84	72.83	73.30	1,466,129	-0.01(-0.01%)
May 10, 2018	72.80	73.81	72.43	73.30	1,132,714	+0.44(+0.61%)
May 09, 2018	72.09	73.20	71.67	72.86	1,593,932	+1.16(+1.62%)
May 08, 2018	70.59	72.48	70.53	71.70	2,597,909	+1.29(+1.83%)
May 07, 2018	70.65	70.85	69.85	70.41	1,517,765	-0.02(-0.03%)
May 04, 2018	68.93	70.90	68.50	70.44	1,182,221	+0.82(+1.18%)
May 03, 2018	70.31	70.39	68.53	69.61	1,976,412	-0.99(-1.40%)
May 02, 2018	70.82	71.82	70.44	70.60	2,430,962	-0.41(-0.58%)
May 01, 2018	70.69	71.17	69.97	71.01	1,519,819	+0.20(+0.29%)
Apr 30, 2018	72.34	72.92	70.80	70.81	1,162,358	-1.28(-1.78%)
Apr 27, 2018	71.43	72.23	71.35	72.09	1,664,724	+0.44(+0.62%)
Apr 26, 2018	71.65	72.20	71.18	71.65	1,301,451	-0.28(-0.39%)
Apr 25, 2018	71.77	72.48	70.91	71.93	1,539,034	-0.15(-0.21%)
Apr 24, 2018	72.50	73.56	71.21	72.08	2,495,325	+0.19(+0.27%)
Apr 23, 2018	71.77	72.27	71.31	71.88	1,272,024	+0.39(+0.54%)
Apr 20, 2018	71.14	72.08	71.02	71.49	2,205,260	+0.34(+0.47%)
Apr 19, 2018	70.01	71.45	69.81	71.16	2,376,579	+1.32(+1.89%)
Apr 18, 2018	69.57	70.78	68.96	69.84	2,972,399	+0.40(+0.58%)
Apr 17, 2018	70.83	71.05	68.84	69.43	5,429,809	-2.52(-3.51%)
Apr 16, 2018	72.35	72.77	71.41	71.96	2,842,028	+0.03(+0.04%)
Apr 13, 2018	74.23	74.40	71.39	71.93	1,928,567	-1.80(-2.45%)
Apr 12, 2018	72.77	74.20	72.44	73.73	1,779,830	+1.66(+2.31%)
Apr 11, 2018	72.11	72.80	71.80	72.07	1,240,739	-0.84(-1.15%)
Apr 10, 2018	73.42	73.42	71.99	72.91	1,857,431	+1.37(+1.92%)
Apr 09, 2018	72.02	73.35	71.46	71.54	2,193,331	+0.47(+0.66%)
Apr 06, 2018	72.56	72.86	70.34	71.07	2,123,001	-2.26(-3.08%)
Apr 05, 2018	73.19	73.82	72.73	73.33	1,946,954	+0.91(+1.25%)
Apr 04, 2018	70.20	72.65	69.92	72.42	2,115,918	+0.97(+1.35%)
Apr 03, 2018	70.47	71.72	70.25	71.46	2,157,251	+1.21(+1.73%)
Apr 02, 2018	71.59	72.03	69.30	70.24	2,131,144	-1.58(-2.20%)
Mar 29, 2018		71.82	71.82	71.82	0	+1.24(+1.76%)
Mar 28, 2018	70.92	71.56	69.92	70.58	2,247,374	-0.12(-0.17%)
Mar 27, 2018	72.43	72.89	70.15	70.70	2,587,480	-1.28(-1.78%)
Mar 26, 2018	70.06	72.24	69.91	71.98	2,236,783	+3.33(+4.85%)
Mar 23, 2018	71.31	71.49	68.51	68.65	2,183,918	-2.30(-3.24%)
Mar 22, 2018	73.37	73.54	70.70	70.95	3,625,563	-3.17(-4.27%)
Mar 21, 2018	73.82	75.24	73.50	74.11	1,964,680	+0.32(+0.44%)
Mar 20, 2018	73.90	74.51	73.51	73.79	1,805,728	+0.40(+0.54%)
Mar 19, 2018	73.85	74.23	72.37	73.39	1,252,455	-0.68(-0.92%)
Mar 16, 2018	73.99	74.72	73.51	74.08	3,624,730	+0.67(+0.91%)
Mar 15, 2018	73.55	74.03	72.80	73.41	1,551,354	+0.25(+0.34%)
Mar 14, 2018	74.73	74.73	72.86	73.16	1,484,396	-1.03(-1.39%)
Mar 13, 2018	75.76	75.76	73.82	74.20	2,198,984	-1.06(-1.41%)
Mar 12, 2018	76.36	76.63	75.05	75.26	2,211,582	-1.04(-1.36%)
Mar 09, 2018	75.65	76.45	75.03	76.29	1,835,691	+1.40(+1.86%)
Mar 08, 2018	75.87	76.08	73.64	74.90	2,006,964	-0.62(-0.82%)
Mar 07, 2018		75.61	74.17	75.52	1,526,687	+0.39(+0.52%)
Mar 06, 2018	74.34	75.26	73.55	75.13	1,553,501	+1.34(+1.82%)
Mar 05, 2018	72.76	74.23	71.77	73.78	2,271,645	+0.42(+0.57%)
Mar 02, 2018	71.79	73.58	71.20	73.37	2,440,604	+1.02(+1.40%)

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.