Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	79.14	79.14	78.56	78.56	1,509	-0.27(-0.34%)
May 30, 2018	78.60	79.00	78.60	78.82	3,546	+0.89(+1.15%)
May 29, 2018	78.20	78.69	77.68	77.93	3,674	-1.34(-1.70%)
May 25, 2018		79.28	79.28	79.28	0	-0.11(-0.14%)
May 24, 2018	79.32	79.39	79.10	79.39	1,826	-0.36(-0.45%)
May 23, 2018	79.41	79.75	79.14	79.75	2,465	-0.07(-0.09%)
May 22, 2018	79.97	79.99	79.82	79.82	3,391	+0.21(+0.27%)
May 21, 2018	79.97	80.07	79.41	79.61	11,778	+0.43(+0.54%)
May 18, 2018	79.31	79.33	79.18	79.18	1,551	-0.44(-0.55%)
May 17, 2018	79.66	79.82	79.30	79.62	11,397	+0.14(+0.18%)
May 16, 2018	79.49	79.51	79.44	79.48	3,301	+0.12(+0.15%)
May 15, 2018	78.93	79.42	78.86	79.36	3,072	-0.70(-0.87%)
May 14, 2018	80.01	80.16	80.01	80.06	1,025	+0.14(+0.17%)
May 11, 2018	79.73	79.95	79.73	79.92	1,072	+0.08(+0.10%)
May 10, 2018	78.90	79.84	78.90	79.84	3,445	+0.97(+1.23%)
May 09, 2018	78.79	78.87	78.23	78.87	65,671	+0.17(+0.21%)
May 08, 2018	78.14	78.70	77.98	78.70	33,317	+0.15(+0.19%)
May 07, 2018	78.93	78.93	78.55	78.55	1,399	-0.29(-0.37%)
May 04, 2018	77.54	78.88	77.54	78.84	2,642	+0.98(+1.26%)
May 03, 2018	77.91	77.91	77.32	77.86	1,222	-0.34(-0.44%)
May 02, 2018	78.27	78.39	78.10	78.20	1,472	-0.05(-0.06%)
May 01, 2018	77.75	78.25	77.75	78.25	1,411	-0.27(-0.34%)
Apr 30, 2018	78.80	78.80	78.37	78.52	1,186	-0.41(-0.52%)
Apr 27, 2018	78.58	78.93	78.58	78.93	1,876	+0.32(+0.40%)
Apr 26, 2018	78.37	78.93	78.37	78.61	2,517	+0.46(+0.59%)
Apr 25, 2018	77.93	78.15	77.72	78.15	1,947	+0.18(+0.23%)
Apr 24, 2018	78.64	78.64	77.82	77.97	1,870	-0.94(-1.20%)
Apr 23, 2018	78.98	78.98	78.50	78.91	1,557	-0.13(-0.16%)
Apr 20, 2018	79.60	79.60	78.99	79.04	2,093	-0.57(-0.71%)
Apr 19, 2018	79.52	79.61	79.27	79.61	1,462	-0.41(-0.51%)
Apr 18, 2018	79.81	80.02	79.64	80.02	1,664	+0.21(+0.26%)
Apr 17, 2018	79.57	79.81	79.39	79.81	11,688	+0.64(+0.81%)
Apr 16, 2018	78.87	79.33	78.76	79.17	4,771	+0.37(+0.47%)
Apr 13, 2018	79.01	79.28	78.66	78.80	3,085	-0.09(-0.11%)
Apr 12, 2018	78.51	78.93	78.51	78.89	5,686	+0.47(+0.61%)
Apr 11, 2018	78.23	78.77	77.39	78.42	9,353	-0.45(-0.58%)
Apr 10, 2018	78.40	78.91	78.24	78.87	8,327	+1.27(+1.63%)
Apr 09, 2018	78.10	78.28	77.32	77.60	4,147	+0.46(+0.59%)
Apr 06, 2018	77.82	79.00	77.15	77.15	3,317	-1.38(-1.76%)
Apr 05, 2018	78.30	78.62	78.25	78.53	13,482	+0.46(+0.59%)
Apr 04, 2018	76.13	78.07	76.13	78.07	5,482	+0.60(+0.77%)
Apr 03, 2018	76.94	77.59	76.69	77.47	18,979	+0.90(+1.18%)
Apr 02, 2018	77.75	77.77	76.08	76.57	5,190	-1.63(-2.09%)
Mar 29, 2018		78.20	78.20	78.20	0	+1.14(+1.48%)
Mar 28, 2018	77.20	77.47	77.03	77.06	13,614	+0.17(+0.23%)
Mar 27, 2018	78.11	78.44	76.89	76.89	2,902	-1.27(-1.62%)
Mar 26, 2018	77.13	78.15	76.75	78.15	52,351	+1.46(+1.90%)
Mar 23, 2018	77.40	77.58	76.36	76.69	2,858	-0.57(-0.74%)
Mar 22, 2018	77.90	78.56	77.21	77.26	12,220	-2.28(-2.86%)
Mar 21, 2018	79.57	79.74	79.46	79.54	2,458	+0.29(+0.37%)
Mar 20, 2018	79.20	79.48	79.20	79.25	4,473	+0.25(+0.32%)
Mar 19, 2018	79.79	79.79	78.68	78.99	4,000	-1.19(-1.49%)
Mar 16, 2018	79.85	80.21	79.85	80.19	1,030	+0.09(+0.11%)
Mar 15, 2018	80.18	80.40	80.10	80.10	1,387	+0.02(+0.02%)
Mar 14, 2018	80.40	80.52	79.91	80.08	6,416	-0.64(-0.80%)
Mar 13, 2018	80.79	80.83	80.54	80.72	1,122	-0.08(-0.10%)
Mar 12, 2018	81.24	81.28	80.32	80.81	3,113	-0.10(-0.13%)
Mar 09, 2018	80.35	80.91	80.35	80.91	1,256	+1.51(+1.90%)
Mar 08, 2018	79.30	79.50	79.30	79.40	2,914	+0.35(+0.44%)
Mar 07, 2018	78.87	79.05	78.77	79.05	2,702	-0.57(-0.71%)
Mar 06, 2018	79.26	79.62	79.02	79.62	2,443	+0.47(+0.59%)
Mar 05, 2018	78.00	79.27	78.00	79.15	3,640	+1.40(+1.80%)
Mar 02, 2018	77.76	77.76	77.76	77.76	704	-0.33(-0.42%)

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.