Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	75.86	76.20	74.57	74.60	12,689,314	-1.43(-1.88%)
May 30, 2018	74.52	76.12	74.34	76.02	10,304,784	+1.55(+2.09%)
May 29, 2018	74.07	74.58	73.94	74.47	9,325,407	-0.05(-0.07%)
May 25, 2018		74.52	74.52	74.52	0	-0.35(-0.47%)
May 24, 2018	75.01	75.01	73.91	74.88	9,489,270	-0.14(-0.19%)
May 23, 2018	74.97	75.03	74.26	75.02	10,398,338	-0.33(-0.43%)
May 22, 2018	76.37	76.65	75.27	75.35	8,925,462	-1.03(-1.35%)
May 21, 2018	76.04	76.40	75.75	76.38	11,855,083	+0.79(+1.04%)
May 18, 2018	76.13	76.31	75.45	75.59	13,325,578	-0.77(-1.01%)
May 17, 2018	78.66	79.16	75.78	76.36	32,880,792	-1.48(-1.90%)
May 16, 2018	76.70	78.29	76.58	77.84	15,143,636	+1.45(+1.90%)
May 15, 2018	75.97	76.71	75.74	76.39	10,315,220	+0.12(+0.15%)
May 14, 2018	75.82	76.63	75.60	76.27	10,507,376	+0.91(+1.21%)
May 11, 2018	74.73	75.48	74.06	75.36	10,992,706	+0.62(+0.83%)
May 10, 2018	74.69	75.71	74.12	74.73	17,542,902	+0.14(+0.18%)
May 09, 2018	74.15	75.15	73.64	74.60	35,918,792	-2.41(-3.13%)
May 08, 2018	76.81	77.10	76.27	77.00	7,290,602	+0.24(+0.32%)
May 07, 2018	78.58	78.58	76.58	76.76	12,017,425	-1.85(-2.35%)
May 04, 2018	77.24	79.12	76.66	78.61	7,762,451	+1.17(+1.51%)
May 03, 2018	77.41	77.50	76.45	77.44	7,656,054	-0.10(-0.13%)
May 02, 2018	78.25	78.36	77.38	77.54	6,773,122	-0.96(-1.22%)
May 01, 2018	78.74	79.04	77.55	78.50	7,746,819	-0.94(-1.19%)
Apr 30, 2018	78.98	80.52	78.96	79.45	9,671,138	+1.05(+1.34%)
Apr 27, 2018	78.92	78.94	78.21	78.40	6,292,269	-0.58(-0.74%)
Apr 26, 2018	78.29	79.32	78.05	78.98	6,437,735	+0.69(+0.88%)
Apr 25, 2018	77.52	78.76	77.14	78.29	7,523,060	+0.57(+0.74%)
Apr 24, 2018	77.93	78.05	76.85	77.71	9,430,631	+0.39(+0.50%)
Apr 23, 2018	78.04	78.21	77.25	77.33	8,194,237	-0.79(-1.01%)
Apr 20, 2018	78.92	79.37	77.84	78.12	9,269,413	-0.82(-1.04%)
Apr 19, 2018	78.50	79.07	77.76	78.93	7,335,338	+0.29(+0.37%)
Apr 18, 2018	79.21	79.54	78.59	78.65	6,518,229	-0.30(-0.38%)
Apr 17, 2018	78.57	79.19	78.50	78.94	7,573,521	+0.95(+1.22%)
Apr 16, 2018	77.42	78.72	77.34	77.99	7,816,859	+0.74(+0.95%)
Apr 13, 2018	77.14	77.48	76.51	77.25	8,416,799	+0.53(+0.69%)
Apr 12, 2018	77.41	77.98	76.71	76.72	7,631,236	-0.43(-0.56%)
Apr 11, 2018	77.24	78.01	77.06	77.16	6,991,053	-0.48(-0.62%)
Apr 10, 2018	77.99	78.22	76.93	77.64	10,831,124	+0.15(+0.20%)
Apr 09, 2018	78.00	78.54	77.45	77.49	9,317,577	-0.37(-0.47%)
Apr 06, 2018	77.98	78.94	77.35	77.86	7,070,407	-1.01(-1.28%)
Apr 05, 2018	78.67	79.34	78.20	78.86	7,075,029	+0.53(+0.68%)
Apr 04, 2018	76.88	78.58	76.73	78.33	7,276,956	+0.38(+0.48%)
Apr 03, 2018	77.46	78.09	76.83	77.96	10,795,549	+1.12(+1.46%)
Apr 02, 2018	79.03	79.25	76.19	76.83	21,298,376	-3.07(-3.84%)
Mar 29, 2018		79.90	79.90	79.90	0	+1.08(+1.37%)
Mar 28, 2018	77.47	79.25	77.41	78.83	12,888,529	+1.54(+2.00%)
Mar 27, 2018	79.00	79.07	76.77	77.28	7,286,542	-1.30(-1.66%)
Mar 26, 2018	77.43	78.75	77.34	78.58	10,241,668	+1.87(+2.44%)
Mar 23, 2018	78.45	78.80	76.59	76.72	11,273,821	-1.54(-1.97%)
Mar 22, 2018	78.61	79.28	78.13	78.26	13,635,443	-0.93(-1.18%)
Mar 21, 2018	78.93	80.54	78.75	79.19	13,178,702	+0.21(+0.26%)
Mar 20, 2018	78.91	79.15	78.47	78.99	9,194,868	+0.45(+0.57%)
Mar 19, 2018	79.85	80.00	78.22	78.54	13,419,510	-1.54(-1.93%)
Mar 16, 2018	78.78	80.91	78.58	80.08	31,617,752	+1.49(+1.90%)
Mar 15, 2018	78.75	79.74	77.15	78.59	18,499,894	-0.14(-0.18%)
Mar 14, 2018	79.49	79.91	78.58	78.74	12,292,752	-0.57(-0.71%)
Mar 13, 2018	79.38	79.84	79.02	79.30	7,986,188	+0.21(+0.26%)
Mar 12, 2018	79.66	80.33	78.93	79.10	9,435,141	-0.58(-0.73%)
Mar 09, 2018	79.25	79.68	78.61	79.68	10,861,064	+0.72(+0.91%)
Mar 08, 2018	78.83	79.15	78.44	78.96	10,663,500	+0.63(+0.80%)
Mar 07, 2018		79.04	77.97	78.33	12,824,543	-1.18(-1.48%)
Mar 06, 2018	80.66	80.73	79.13	79.51	12,347,751	-0.82(-1.02%)
Mar 05, 2018	78.69	80.80	78.63	80.33	14,989,371	+1.08(+1.36%)
Mar 02, 2018	77.91	79.37	77.89	79.25	21,330,408	-0.28(-0.35%)

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.