Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.20	77.67	76.58	76.63	164,116	-0.66(-0.86%)
May 30, 2018	76.09	77.85	76.09	77.29	152,530	+1.28(+1.69%)
May 29, 2018	76.65	76.90	75.53	76.01	191,000	-1.07(-1.39%)
May 25, 2018		77.08	77.08	77.08	0	+0.17(+0.22%)
May 24, 2018	76.86	76.95	74.55	76.90	68,456	-0.21(-0.28%)
May 23, 2018	77.20	77.46	76.86	77.12	63,062	-0.21(-0.28%)
May 22, 2018	77.50	78.19	77.20	77.33	149,457	-0.21(-0.28%)
May 21, 2018	75.96	77.59	75.96	77.55	134,036	+1.63(+2.14%)
May 18, 2018	76.56	76.56	75.75	75.92	178,054	-0.34(-0.45%)
May 17, 2018	75.92	76.48	75.49	76.26	102,609	+0.39(+0.51%)
May 16, 2018	75.75	76.13	75.45	75.88	98,844	+0.26(+0.34%)
May 15, 2018	74.85	75.92	74.85	75.62	98,950	+0.56(+0.74%)
May 14, 2018	75.45	75.75	75.02	75.06	55,111	-0.43(-0.57%)
May 11, 2018	75.32	75.96	74.85	75.49	87,412	-0.30(-0.40%)
May 10, 2018	75.75	76.01	75.11	75.79	57,796	+0.08(+0.10%)
May 09, 2018	75.29	76.18	75.25	75.71	100,125	+0.38(+0.51%)
May 08, 2018	74.65	75.71	73.33	75.33	130,430	+0.64(+0.86%)
May 07, 2018	74.52	75.25	74.01	74.69	93,863	+0.13(+0.17%)
May 04, 2018	73.45	75.25	72.90	74.56	80,960	+0.72(+0.98%)
May 03, 2018	74.35	74.48	73.37	73.84	75,136	-0.94(-1.25%)
May 02, 2018	74.09	75.46	73.54	74.78	145,033	+0.38(+0.52%)
May 01, 2018	73.58	74.65	72.60	74.39	114,361	+0.60(+0.81%)
Apr 30, 2018	74.99	74.99	73.75	73.80	154,595	-1.24(-1.65%)
Apr 27, 2018	74.69	75.42	74.69	75.03	143,303	+0.21(+0.28%)
Apr 26, 2018	73.50	75.16	72.86	74.82	152,460	+1.19(+1.62%)
Apr 25, 2018	75.29	75.29	73.28	73.63	254,541	-2.69(-3.52%)
Apr 24, 2018	75.33	76.57	75.25	76.31	231,591	+1.15(+1.53%)
Apr 23, 2018	74.01	75.29	74.01	75.16	209,114	+1.36(+1.85%)
Apr 20, 2018	73.33	74.39	73.33	73.80	74,385	+0.21(+0.29%)
Apr 19, 2018	72.69	73.84	72.64	73.58	101,007	+0.72(+0.99%)
Apr 18, 2018	73.37	73.75	72.69	72.86	95,083	-0.30(-0.41%)
Apr 17, 2018	74.09	74.14	72.69	73.16	104,880	-0.55(-0.75%)
Apr 16, 2018	73.03	73.88	72.60	73.71	96,547	+0.85(+1.17%)
Apr 13, 2018	74.73	74.99	72.73	72.86	145,964	-1.45(-1.95%)
Apr 12, 2018	73.28	74.52	73.28	74.31	218,100	+1.53(+2.11%)
Apr 11, 2018	72.90	73.07	72.32	72.77	75,566	-0.47(-0.64%)
Apr 10, 2018	72.60	73.33	72.13	73.24	183,505	+1.41(+1.96%)
Apr 09, 2018	72.64	73.16	71.75	71.83	94,165	-0.13(-0.18%)
Apr 06, 2018	72.94	73.18	71.15	71.96	116,512	-1.45(-1.97%)
Apr 05, 2018	73.24	73.75	72.86	73.41	187,521	+0.30(+0.41%)
Apr 04, 2018	71.62	73.33	71.62	73.11	93,007	+0.64(+0.88%)
Apr 03, 2018	72.26	72.56	71.45	72.47	176,276	+0.43(+0.59%)
Apr 02, 2018	72.64	73.63	71.20	72.05	145,752	-0.68(-0.94%)
Mar 29, 2018		72.73	72.73	72.73	0	-0.30(-0.41%)
Mar 28, 2018	72.56	73.45	71.62	73.03	155,003	+0.55(+0.76%)
Mar 27, 2018	73.67	74.56	71.88	72.47	130,026	-1.07(-1.45%)
Mar 26, 2018	73.20	73.56	72.07	73.54	270,916	+1.53(+2.13%)
Mar 23, 2018	74.05	74.05	71.88	72.01	345,122	-1.83(-2.48%)
Mar 22, 2018	75.42	76.57	73.75	73.84	166,450	-2.43(-3.19%)
Mar 21, 2018	76.14	76.74	75.12	76.27	140,840	+0.34(+0.45%)
Mar 20, 2018	76.40	76.48	75.80	75.93	151,927	+0.00(+0.00%)
Mar 19, 2018	76.40	76.40	74.95	75.93	219,363	-0.43(-0.56%)
Mar 16, 2018	76.31	77.19	76.01	76.35	453,807	+0.04(+0.06%)
Mar 15, 2018	76.23	76.65	75.88	76.31	213,317	+0.09(+0.11%)
Mar 14, 2018	77.93	77.93	76.14	76.23	228,576	-1.36(-1.76%)
Mar 13, 2018	78.31	78.31	77.46	77.59	164,266	-0.17(-0.22%)
Mar 12, 2018	77.85	78.34	77.55	77.76	275,129	-0.43(-0.55%)
Mar 09, 2018	77.80	78.49	77.04	78.19	176,967	+1.11(+1.44%)
Mar 08, 2018	77.63	78.02	76.48	77.08	117,305	-0.60(-0.77%)
Mar 07, 2018		78.44		77.68	164,054	+0.43(+0.55%)
Mar 06, 2018	76.57	77.33	75.33	77.25	128,289	+1.07(+1.40%)
Mar 05, 2018	74.95	76.59	74.18	76.18	206,839	+0.98(+1.30%)
Mar 02, 2018	73.41	75.37	72.86	75.20	111,639	+1.07(+1.44%)

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.