Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.28	78.29	77.58	77.83	1,258,319	-0.56(-0.71%)
May 30, 2018	77.06	78.71	76.55	78.39	846,986	+1.04(+1.35%)
May 29, 2018	76.76	77.77	76.51	77.35	1,435,506	+0.40(+0.53%)
May 25, 2018		76.94	76.94	76.94	0	+0.04(+0.05%)
May 24, 2018	75.76	76.91	75.54	76.90	1,737,327	+1.10(+1.45%)
May 23, 2018	75.09	76.21	74.99	75.80	1,378,626	+0.94(+1.25%)
May 22, 2018	75.08	75.45	74.43	74.86	1,168,170	-0.32(-0.43%)
May 21, 2018	74.65	75.29	74.13	75.19	836,088	+0.81(+1.09%)
May 18, 2018	74.38	74.66	73.79	74.38	696,965	-0.03(-0.04%)
May 17, 2018	74.47	74.73	74.09	74.41	679,126	-0.14(-0.18%)
May 16, 2018	74.98	75.11	74.18	74.55	959,135	-0.27(-0.36%)
May 15, 2018	75.92	75.92	74.52	74.81	1,305,181	-1.47(-1.93%)
May 14, 2018	76.94	76.96	75.78	76.29	1,013,993	-0.74(-0.96%)
May 11, 2018	77.16	77.60	76.83	77.02	983,096	+0.07(+0.09%)
May 10, 2018	76.78	77.13	76.41	76.95	729,980	+0.69(+0.90%)
May 09, 2018	76.01	76.30	75.59	76.26	597,088	+0.63(+0.83%)
May 08, 2018	75.74	75.97	74.73	75.63	966,711	+0.07(+0.10%)
May 07, 2018	74.64	75.64	74.27	75.56	993,138	+1.01(+1.36%)
May 04, 2018	74.05	74.65	73.63	74.55	1,080,319	+0.36(+0.49%)
May 03, 2018	72.73	74.52	72.17	74.18	2,432,523	+1.76(+2.43%)
May 02, 2018	71.96	73.55	70.91	72.42	1,821,334	-0.69(-0.94%)
May 01, 2018	72.50	73.24	72.48	73.11	1,641,255	+0.66(+0.92%)
Apr 30, 2018	72.91	73.10	72.06	72.44	946,037	-0.15(-0.20%)
Apr 27, 2018	71.31	72.81	71.26	72.59	814,032	+1.05(+1.47%)
Apr 26, 2018	69.95	72.05	69.95	71.54	1,308,581	+1.77(+2.54%)
Apr 25, 2018	69.86	70.25	69.26	69.77	762,649	-0.34(-0.48%)
Apr 24, 2018	69.66	70.40	69.36	70.11	805,842	+0.64(+0.92%)
Apr 23, 2018	69.67	70.08	69.14	69.47	757,605	-0.15(-0.21%)
Apr 20, 2018	70.76	70.84	69.45	69.61	913,655	-1.06(-1.50%)
Apr 19, 2018	72.17	72.17	70.15	70.67	1,173,123	-1.75(-2.41%)
Apr 18, 2018	72.08	72.47	71.82	72.42	1,197,687	+0.35(+0.48%)
Apr 17, 2018	70.80	72.44	70.72	72.07	1,253,632	+1.44(+2.04%)
Apr 16, 2018	70.55	71.11	70.14	70.63	807,614	+0.22(+0.31%)
Apr 13, 2018	69.59	70.49	69.15	70.42	973,590	+1.29(+1.86%)
Apr 12, 2018	70.80	70.80	68.68	69.13	1,064,881	-1.61(-2.27%)
Apr 11, 2018	70.73	71.12	70.15	70.74	1,451,837	-0.08(-0.11%)
Apr 10, 2018	70.56	71.30	70.08	70.82	965,935	+0.57(+0.82%)
Apr 09, 2018	70.19	70.78	70.16	70.25	844,583	+0.04(+0.06%)
Apr 06, 2018	71.04	71.44	70.01	70.21	739,757	-0.78(-1.09%)
Apr 05, 2018	71.00	71.10	69.61	70.98	1,325,340	+0.06(+0.09%)
Apr 04, 2018	69.63	71.30	69.49	70.92	1,183,013	+1.00(+1.43%)
Apr 03, 2018	69.40	70.41	68.52	69.91	953,235	+0.57(+0.82%)
Apr 02, 2018	70.75	70.81	68.72	69.35	1,156,729	-1.29(-1.83%)
Mar 29, 2018		70.64	70.64	70.64	0	+0.00(+0.00%)
Mar 28, 2018	69.52	71.00	69.28	70.64	1,404,666	+1.46(+2.12%)
Mar 27, 2018	68.22	70.08	67.48	69.18	1,505,067	+0.96(+1.41%)
Mar 26, 2018	67.66	68.38	67.01	68.22	1,704,460	+1.12(+1.66%)
Mar 23, 2018	68.01	68.49	66.95	67.10	1,074,366	-1.08(-1.58%)
Mar 22, 2018	68.88	69.32	68.11	68.18	1,204,281	-0.71(-1.03%)
Mar 21, 2018	69.08	69.66	68.30	68.89	1,032,084	-0.27(-0.39%)
Mar 20, 2018	69.01	69.68	68.73	69.15	1,138,105	+0.34(+0.49%)
Mar 19, 2018	69.53	69.56	68.23	68.81	1,661,309	-0.71(-1.02%)
Mar 16, 2018	69.51	69.77	69.30	69.53	2,041,034	-0.20(-0.29%)
Mar 15, 2018	69.49	69.92	69.25	69.73	1,145,125	+0.06(+0.08%)
Mar 14, 2018	70.63	70.73	69.39	69.67	1,273,510	-0.78(-1.11%)
Mar 13, 2018	70.35	70.72	69.84	70.46	2,141,140	+0.28(+0.40%)
Mar 12, 2018	70.74	70.91	69.96	70.18	1,396,470	-0.50(-0.71%)
Mar 09, 2018	70.12	70.68	69.47	70.68	911,168	+0.91(+1.31%)
Mar 08, 2018	69.07	69.83	68.71	69.77	719,616	+0.69(+1.00%)
Mar 07, 2018			68.56	69.08	807,374	-0.05(-0.07%)
Mar 06, 2018	68.92	69.40	67.92	69.13	877,849	+0.02(+0.03%)
Mar 05, 2018	67.83	69.74	67.83	69.10	1,084,802	+0.94(+1.38%)
Mar 02, 2018	68.83	69.17	67.46	68.16	1,053,188	-0.65(-0.94%)

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.