Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.13	72.94	71.96	72.37	653,790	+0.94(+1.31%)
May 30, 2018	70.99	71.83	70.78	71.43	513,037	+1.50(+2.15%)
May 29, 2018	69.81	70.72	69.51	69.93	593,891	-0.12(-0.17%)
May 25, 2018		70.05	70.05	70.05	0	-0.78(-1.10%)
May 24, 2018	70.16	70.93	70.06	70.83	501,272	+0.20(+0.28%)
May 23, 2018	69.29	71.11	69.25	70.63	696,104	+0.78(+1.12%)
May 22, 2018	70.91	71.03	69.79	69.85	704,565	+0.09(+0.13%)
May 21, 2018	70.46	70.51	69.67	69.76	618,189	-1.12(-1.58%)
May 18, 2018	70.76	71.35	70.68	70.88	550,474	-0.12(-0.17%)
May 17, 2018	71.41	71.41	70.72	71.00	472,993	-0.06(-0.09%)
May 16, 2018	70.92	71.21	70.51	71.06	590,093	+0.05(+0.08%)
May 15, 2018	71.01	71.51	70.76	71.01	618,697	-1.65(-2.28%)
May 14, 2018	72.80	73.24	71.92	72.66	1,121,930	+0.18(+0.25%)
May 11, 2018	71.82	72.86	71.53	72.48	887,780	+1.00(+1.40%)
May 10, 2018	69.20	71.59	69.12	71.48	2,374,857	-3.38(-4.52%)
May 09, 2018	74.80	75.45	74.66	74.86	503,910	-0.15(-0.19%)
May 08, 2018	73.91	75.12	73.58	75.01	428,147	+1.06(+1.44%)
May 07, 2018	74.20	74.72	73.80	73.94	251,474	-0.26(-0.36%)
May 04, 2018	74.66	74.91	73.99	74.21	347,847	-0.93(-1.23%)
May 03, 2018	75.38	75.42	74.76	75.13	433,227	+1.13(+1.52%)
May 02, 2018	73.44	75.40	73.23	74.01	599,366	+0.00(+0.00%)
May 01, 2018	72.54	74.18	72.51	74.01	411,182	+0.26(+0.36%)
Apr 30, 2018	73.53	74.31	73.24	73.74	363,700	-0.34(-0.45%)
Apr 27, 2018	73.39	74.27	73.31	74.08	367,214	+1.30(+1.79%)
Apr 26, 2018	73.18	73.34	72.53	72.78	350,230	+0.13(+0.18%)
Apr 25, 2018	72.36	73.04	72.23	72.65	357,585	-0.13(-0.17%)
Apr 24, 2018	72.78	73.06	72.47	72.78	314,119	+0.45(+0.62%)
Apr 23, 2018	72.27	72.83	72.09	72.33	319,408	-0.94(-1.28%)
Apr 20, 2018	73.83	73.83	72.74	73.27	450,432	-0.76(-1.03%)
Apr 19, 2018	75.08	75.08	73.52	74.03	480,487	-0.58(-0.78%)
Apr 18, 2018	75.14	75.74	74.42	74.62	567,480	+0.69(+0.93%)
Apr 17, 2018	73.46	74.21	73.34	73.92	294,405	+0.49(+0.67%)
Apr 16, 2018	74.82	74.91	72.79	73.43	456,946	-1.36(-1.82%)
Apr 13, 2018	74.59	75.54	74.46	74.80	580,402	+1.35(+1.84%)
Apr 12, 2018	74.04	74.13	73.39	73.44	806,786	-1.69(-2.25%)
Apr 11, 2018	74.83	76.28	74.68	75.13	889,757	+1.17(+1.59%)
Apr 10, 2018	72.72	74.27	72.72	73.96	623,921	+1.55(+2.13%)
Apr 09, 2018	71.81	73.06	71.26	72.42	425,000	-0.08(-0.11%)
Apr 06, 2018	72.06	72.92	71.66	72.50	555,412	+0.75(+1.04%)
Apr 05, 2018	72.18	72.59	70.65	71.75	1,093,290	-0.69(-0.95%)
Apr 04, 2018	74.69	74.74	72.24	72.44	1,321,575	-2.72(-3.62%)
Apr 03, 2018	76.11	76.31	75.03	75.16	402,036	-1.70(-2.21%)
Apr 02, 2018	76.53	77.70	76.42	76.86	353,056	+1.17(+1.55%)
Mar 29, 2018		75.69	75.69	75.69	0	+0.84(+1.12%)
Mar 28, 2018	74.95	75.33	74.52	74.85	452,303	-1.22(-1.60%)
Mar 27, 2018	77.17	77.23	75.79	76.07	561,152	-1.42(-1.83%)
Mar 26, 2018	77.75	78.09	77.27	77.49	609,884	+1.18(+1.55%)
Mar 23, 2018	75.69	76.99	75.24	76.31	1,203,351	+3.09(+4.22%)
Mar 22, 2018	73.79	74.14	73.15	73.22	695,032	-1.35(-1.80%)
Mar 21, 2018	73.87	75.04	73.14	74.56	685,004	+1.54(+2.12%)
Mar 20, 2018	73.06	73.43	72.59	73.02	528,537	-0.08(-0.11%)
Mar 19, 2018	73.26	73.57	72.40	73.10	660,453	-0.79(-1.07%)
Mar 16, 2018	73.60	73.99	73.18	73.89	1,507,158	+0.25(+0.34%)
Mar 15, 2018	74.37	74.81	73.60	73.64	538,685	-1.54(-2.05%)
Mar 14, 2018		75.55	74.86	75.18	476,611	+0.29(+0.39%)
Mar 13, 2018	75.29	75.58	74.63	74.89	612,175	+0.72(+0.97%)
Mar 12, 2018	73.45	74.55	73.16	74.17	673,556	+0.61(+0.83%)
Mar 09, 2018	73.94	74.53	73.26	73.56	451,119	-0.30(-0.41%)
Mar 08, 2018	73.34	73.90	72.85	73.86	455,866	+0.17(+0.23%)
Mar 07, 2018			73.13	73.69	385,807	-0.73(-0.98%)
Mar 06, 2018	74.30	75.17	74.07	74.42	518,638	+1.33(+1.82%)
Mar 05, 2018	72.08	73.41	71.99	73.09	490,063	+0.45(+0.62%)
Mar 02, 2018	72.71	73.81	72.40	72.63	687,426	+0.69(+0.96%)

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.