Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.34	78.35	77.64	77.89	1,257,322	-0.56(-0.71%)
May 30, 2018	77.12	78.77	76.61	78.45	846,314	+1.04(+1.35%)
May 29, 2018	76.82	77.84	76.57	77.41	1,434,368	+0.40(+0.53%)
May 25, 2018		77.00	77.00	77.00	0	+0.04(+0.05%)
May 24, 2018	75.82	76.97	75.60	76.96	1,735,950	+1.10(+1.45%)
May 23, 2018	75.15	76.27	75.05	75.86	1,377,533	+0.94(+1.25%)
May 22, 2018	75.14	75.51	74.49	74.92	1,167,244	-0.32(-0.43%)
May 21, 2018	74.71	75.35	74.19	75.25	835,426	+0.81(+1.09%)
May 18, 2018	74.44	74.72	73.85	74.44	696,413	-0.03(-0.04%)
May 17, 2018	74.53	74.79	74.15	74.47	678,588	-0.14(-0.18%)
May 16, 2018	75.04	75.17	74.23	74.61	958,375	-0.27(-0.36%)
May 15, 2018	75.98	75.98	74.57	74.87	1,304,147	-1.47(-1.93%)
May 14, 2018	77.00	77.02	75.84	76.35	1,013,189	-0.74(-0.96%)
May 11, 2018	77.22	77.66	76.89	77.08	982,317	+0.07(+0.09%)
May 10, 2018	76.84	77.19	76.47	77.01	729,402	+0.69(+0.90%)
May 09, 2018	76.07	76.36	75.65	76.32	596,615	+0.63(+0.83%)
May 08, 2018	75.80	76.03	74.78	75.69	965,944	+0.07(+0.10%)
May 07, 2018	74.70	75.70	74.33	75.62	992,351	+1.01(+1.36%)
May 04, 2018	74.11	74.71	73.69	74.61	1,079,463	+0.36(+0.49%)
May 03, 2018	72.79	74.57	72.23	74.24	2,430,595	+1.76(+2.43%)
May 02, 2018	72.02	73.61	70.96	72.48	1,819,891	-0.69(-0.94%)
May 01, 2018	72.56	73.30	72.54	73.17	1,639,955	+0.66(+0.92%)
Apr 30, 2018	72.97	73.16	72.11	72.50	945,288	-0.15(-0.20%)
Apr 27, 2018	71.37	72.87	71.32	72.65	813,387	+1.05(+1.47%)
Apr 26, 2018	70.01	72.11	70.01	71.60	1,307,544	+1.77(+2.54%)
Apr 25, 2018	69.91	70.30	69.31	69.82	762,045	-0.34(-0.48%)
Apr 24, 2018	69.71	70.45	69.41	70.16	805,203	+0.64(+0.92%)
Apr 23, 2018	69.73	70.14	69.19	69.52	757,004	-0.15(-0.21%)
Apr 20, 2018	70.82	70.90	69.51	69.67	912,931	-1.06(-1.50%)
Apr 19, 2018	72.23	72.23	70.20	70.73	1,172,193	-1.75(-2.41%)
Apr 18, 2018	72.14	72.53	71.88	72.48	1,196,738	+0.35(+0.48%)
Apr 17, 2018	70.85	72.50	70.78	72.13	1,252,639	+1.44(+2.04%)
Apr 16, 2018	70.61	71.17	70.20	70.69	806,974	+0.22(+0.31%)
Apr 13, 2018	69.65	70.54	69.20	70.47	972,819	+1.29(+1.86%)
Apr 12, 2018	70.86	70.86	68.73	69.18	1,064,037	-1.61(-2.27%)
Apr 11, 2018	70.79	71.18	70.20	70.79	1,450,686	-0.08(-0.11%)
Apr 10, 2018	70.62	71.36	70.13	70.88	965,170	+0.57(+0.82%)
Apr 09, 2018	70.24	70.84	70.22	70.30	843,913	+0.04(+0.06%)
Apr 06, 2018	71.09	71.50	70.07	70.26	739,171	-0.78(-1.09%)
Apr 05, 2018	71.05	71.16	69.66	71.04	1,324,290	+0.06(+0.09%)
Apr 04, 2018	69.69	71.36	69.55	70.97	1,182,075	+1.00(+1.43%)
Apr 03, 2018	69.45	70.47	68.57	69.97	952,479	+0.57(+0.82%)
Apr 02, 2018	70.80	70.87	68.77	69.40	1,155,812	-1.29(-1.83%)
Mar 29, 2018		70.70	70.70	70.70	0	+0.00(+0.00%)
Mar 28, 2018	69.57	71.05	69.33	70.70	1,403,553	+1.46(+2.12%)
Mar 27, 2018	68.28	70.14	67.53	69.23	1,503,874	+0.96(+1.41%)
Mar 26, 2018	67.71	68.43	67.06	68.27	1,703,109	+1.12(+1.66%)
Mar 23, 2018	68.07	68.55	67.01	67.15	1,073,514	-1.08(-1.58%)
Mar 22, 2018	68.93	69.38	68.16	68.23	1,203,326	-0.71(-1.03%)
Mar 21, 2018	69.14	69.71	68.35	68.94	1,031,266	-0.27(-0.39%)
Mar 20, 2018	69.06	69.73	68.78	69.21	1,137,203	+0.34(+0.49%)
Mar 19, 2018	69.58	69.61	68.29	68.87	1,659,992	-0.71(-1.02%)
Mar 16, 2018	69.56	69.82	69.35	69.58	2,039,416	-0.20(-0.29%)
Mar 15, 2018	69.54	69.98	69.31	69.78	1,144,217	+0.06(+0.08%)
Mar 14, 2018	70.68	70.79	69.45	69.73	1,272,501	-0.79(-1.11%)
Mar 13, 2018	70.41	70.78	69.89	70.51	2,139,443	+0.28(+0.40%)
Mar 12, 2018	70.79	70.97	70.01	70.23	1,395,363	-0.51(-0.71%)
Mar 09, 2018	70.17	70.74	69.53	70.74	910,445	+0.91(+1.31%)
Mar 08, 2018	69.12	69.89	68.76	69.82	719,045	+0.69(+1.00%)
Mar 07, 2018			68.61	69.13	806,734	-0.05(-0.07%)
Mar 06, 2018	68.97	69.45	67.98	69.18	877,154	+0.02(+0.03%)
Mar 05, 2018	67.89	69.80	67.89	69.16	1,083,942	+0.94(+1.38%)
Mar 02, 2018	68.88	69.22	67.51	68.22	1,052,354	-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.