Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.38	72.85	71.68	71.90	2,703,807	-0.54(-0.75%)
May 30, 2018	72.54	72.87	71.69	72.44	1,924,910	+0.95(+1.32%)
May 29, 2018	73.48	73.82	71.03	71.49	2,856,571	-3.05(-4.09%)
May 25, 2018		74.54	74.54	74.54	0	-0.95(-1.25%)
May 24, 2018	75.23	75.63	73.99	75.49	1,262,856	+0.01(+0.01%)
May 23, 2018	75.95	76.44	75.07	75.48	1,776,879	-1.01(-1.32%)
May 22, 2018	75.56	77.05	75.49	76.49	2,127,057	+1.15(+1.53%)
May 21, 2018	75.25	75.98	75.17	75.34	1,947,788	+0.34(+0.45%)
May 18, 2018	75.51	75.69	74.81	75.00	1,274,993	-0.77(-1.02%)
May 17, 2018	75.24	75.85	74.83	75.77	1,726,061	+0.27(+0.35%)
May 16, 2018	74.80	75.95	74.80	75.50	1,653,478	+0.47(+0.63%)
May 15, 2018	74.52	75.68	74.52	75.03	1,526,499	+0.29(+0.39%)
May 14, 2018	75.00	75.18	74.31	74.74	1,332,108	+0.09(+0.12%)
May 11, 2018	74.84	75.20	74.18	74.65	1,439,569	-0.01(-0.01%)
May 10, 2018	74.15	75.17	73.76	74.66	1,112,194	+0.45(+0.61%)
May 09, 2018	73.42	74.55	72.99	74.21	1,565,056	+1.18(+1.62%)
May 08, 2018	71.89	73.82	71.84	73.03	2,550,845	+1.31(+1.83%)
May 07, 2018	71.96	72.16	71.13	71.71	1,490,269	-0.02(-0.03%)
May 04, 2018	70.20	72.21	69.76	71.74	1,160,803	+0.84(+1.18%)
May 03, 2018	71.61	71.69	69.79	70.90	1,940,607	-1.01(-1.40%)
May 02, 2018	72.13	73.15	71.74	71.90	2,386,922	-0.42(-0.58%)
May 01, 2018	72.00	72.48	71.26	72.32	1,492,286	+0.21(+0.29%)
Apr 30, 2018	73.67	74.27	72.11	72.12	1,141,301	-1.30(-1.78%)
Apr 27, 2018	72.75	73.57	72.67	73.42	1,634,565	+0.45(+0.62%)
Apr 26, 2018	72.97	73.54	72.49	72.97	1,277,874	-0.28(-0.39%)
Apr 25, 2018	73.09	73.82	72.22	73.25	1,511,152	-0.15(-0.21%)
Apr 24, 2018	73.83	74.92	72.52	73.41	2,450,119	+0.20(+0.27%)
Apr 23, 2018	73.09	73.60	72.62	73.21	1,248,980	+0.40(+0.54%)
Apr 20, 2018	72.45	73.41	72.33	72.81	2,165,309	+0.34(+0.47%)
Apr 19, 2018	71.30	72.77	71.10	72.47	2,333,525	+1.34(+1.89%)
Apr 18, 2018	70.85	72.09	70.23	71.13	2,918,550	+0.41(+0.58%)
Apr 17, 2018	72.13	72.36	70.11	70.71	5,331,441	-2.57(-3.51%)
Apr 16, 2018	73.68	74.12	72.73	73.28	2,790,542	+0.03(+0.04%)
Apr 13, 2018	75.60	75.77	72.70	73.25	1,893,629	-1.84(-2.45%)
Apr 12, 2018	74.11	75.56	73.78	75.09	1,747,586	+1.69(+2.31%)
Apr 11, 2018	73.44	74.14	73.12	73.40	1,218,261	-0.85(-1.15%)
Apr 10, 2018	74.78	74.78	73.31	74.25	1,823,781	+1.40(+1.92%)
Apr 09, 2018	73.35	74.70	72.78	72.86	2,153,597	+0.48(+0.66%)
Apr 06, 2018	73.89	74.20	71.63	72.38	2,084,540	-2.30(-3.08%)
Apr 05, 2018	74.54	75.18	74.07	74.68	1,911,682	+0.92(+1.25%)
Apr 04, 2018	71.50	73.99	71.21	73.76	2,077,585	+0.98(+1.35%)
Apr 03, 2018	71.77	73.05	71.55	72.77	2,118,170	+1.24(+1.73%)
Apr 02, 2018	72.91	73.36	70.58	71.54	2,092,536	-1.61(-2.20%)
Mar 29, 2018		73.15	73.15	73.15	0	+1.27(+1.76%)
Mar 28, 2018	72.22	72.88	71.21	71.88	2,206,660	-0.12(-0.17%)
Mar 27, 2018	73.76	74.24	71.44	72.00	2,540,605	-1.30(-1.78%)
Mar 26, 2018	71.36	73.57	71.20	73.31	2,196,261	+3.39(+4.85%)
Mar 23, 2018	72.63	72.81	69.77	69.91	2,144,353	-2.34(-3.24%)
Mar 22, 2018	74.73	74.90	72.00	72.25	3,559,882	-3.23(-4.27%)
Mar 21, 2018	75.18	76.63	74.86	75.48	1,929,088	+0.33(+0.44%)
Mar 20, 2018	75.27	75.88	74.87	75.15	1,773,016	+0.40(+0.54%)
Mar 19, 2018	75.21	75.59	73.70	74.75	1,229,766	-0.69(-0.92%)
Mar 16, 2018	75.36	76.10	74.87	75.44	3,559,064	+0.68(+0.91%)
Mar 15, 2018	74.91	75.40	74.14	74.76	1,523,249	+0.25(+0.34%)
Mar 14, 2018	76.11	76.11	74.20	74.51	1,457,504	-1.05(-1.39%)
Mar 13, 2018	77.15	77.15	75.18	75.56	2,159,147	-1.08(-1.41%)
Mar 12, 2018	77.77	78.04	76.43	76.64	2,171,517	-1.06(-1.36%)
Mar 09, 2018	77.05	77.86	76.42	77.70	1,802,436	+1.42(+1.86%)
Mar 08, 2018	77.27	77.48	74.99	76.28	1,970,605	-0.63(-0.82%)
Mar 07, 2018		77.00	75.54	76.91	1,499,029	+0.40(+0.52%)
Mar 06, 2018	75.72	76.64	74.91	76.51	1,525,357	+1.37(+1.82%)
Mar 05, 2018	74.10	75.60	73.09	75.15	2,230,492	+0.43(+0.57%)
Mar 02, 2018	73.12	74.94	72.52	74.72	2,396,389	+1.03(+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.