Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.28	71.28	70.26	70.61	2,935	-1.63(-2.25%)
May 30, 2018	71.12	72.25	70.92	72.23	5,473	+1.79(+2.54%)
May 29, 2018	70.81	71.23	70.07	70.44	9,965	-1.80(-2.49%)
May 25, 2018		72.24	72.24	72.24	0	-0.26(-0.36%)
May 24, 2018	73.20	73.20	71.69	72.51	3,294	-1.53(-2.07%)
May 23, 2018	73.82	74.04	73.20	74.04	4,666	-1.16(-1.54%)
May 22, 2018	75.29	75.35	75.05	75.20	1,609	-0.31(-0.41%)
May 21, 2018	75.37	75.64	75.37	75.51	2,509	+0.20(+0.27%)
May 18, 2018	75.71	75.86	75.29	75.31	4,416	-0.63(-0.83%)
May 17, 2018	76.09	76.65	75.69	75.94	2,062	-0.20(-0.27%)
May 16, 2018	76.05	76.14	75.79	76.14	2,140	+0.97(+1.29%)
May 15, 2018	75.64	75.78	75.17	75.17	5,673	-2.59(-3.32%)
May 14, 2018	77.54	77.89	77.54	77.76	7,796	+1.20(+1.56%)
May 11, 2018	76.74	76.74	76.33	76.56	4,731	+1.73(+2.32%)
May 10, 2018	74.46	75.22	74.46	74.83	3,536	+1.29(+1.75%)
May 09, 2018	72.94	73.58	72.92	73.54	6,049	-1.88(-2.49%)
May 08, 2018	74.98	75.42	74.98	75.42	1,033	+0.81(+1.09%)
May 07, 2018	74.39	74.94	74.39	74.60	3,274	-0.12(-0.16%)
May 04, 2018	73.69	74.72	73.69	74.72	868	+1.61(+2.20%)
May 03, 2018	72.56	73.11	72.47	73.11	7,409	+0.38(+0.52%)
May 02, 2018	72.91	73.94	72.61	72.74	3,045	-1.12(-1.51%)
May 01, 2018	74.10	74.43	73.24	73.85	2,950	-0.58(-0.78%)
Apr 30, 2018	76.07	76.07	74.44	74.44	3,515	-0.56(-0.75%)
Apr 27, 2018	75.80	76.28	75.00	75.00	2,888	-0.53(-0.70%)
Apr 26, 2018	75.36	75.67	75.28	75.53	2,684	+1.39(+1.87%)
Apr 25, 2018	73.61	74.45	73.50	74.14	2,930	+0.83(+1.13%)
Apr 24, 2018	74.42	74.53	73.31	73.31	6,005	-0.81(-1.09%)
Apr 23, 2018	74.08	74.18	73.59	74.12	3,454	-0.46(-0.62%)
Apr 20, 2018	75.15	75.15	74.35	74.58	8,149	-0.56(-0.75%)
Apr 19, 2018	75.14	75.30	74.53	75.15	4,756	-0.86(-1.13%)
Apr 18, 2018	76.17	76.38	75.91	76.00	7,999	+1.37(+1.83%)
Apr 17, 2018	74.06	75.10	73.79	74.64	5,397	+0.68(+0.92%)
Apr 16, 2018	74.39	74.39	73.52	73.96	9,401	+1.09(+1.50%)
Apr 13, 2018	73.38	73.38	72.82	72.87	3,154	-0.35(-0.48%)
Apr 12, 2018	72.87	73.72	72.87	73.22	2,255	-0.17(-0.23%)
Apr 11, 2018	73.15	74.35	73.15	73.39	2,633	-0.74(-1.00%)
Apr 10, 2018	74.39	74.43	73.45	74.13	5,588	+1.18(+1.62%)
Apr 09, 2018	73.43	74.43	72.94	72.95	4,176	+1.64(+2.30%)
Apr 06, 2018	72.54	73.05	71.01	71.31	7,608	-3.27(-4.38%)
Apr 05, 2018	74.42	75.08	73.94	74.57	7,071	+1.05(+1.43%)
Apr 04, 2018	69.90	73.52	69.90	73.52	2,623	+0.46(+0.63%)
Apr 03, 2018	72.04	73.19	71.74	73.07	4,631	+2.73(+3.88%)
Apr 02, 2018	73.07	73.10	69.85	70.34	14,751	-4.92(-6.54%)
Mar 29, 2018		75.26	75.26	75.26	0	+2.66(+3.67%)
Mar 28, 2018	72.10	73.45	71.63	72.60	16,889	+2.56(+3.65%)
Mar 27, 2018	73.41	73.41	69.84	70.04	18,008	+0.40(+0.58%)
Mar 26, 2018	69.11	69.71	67.45	69.64	17,285	+2.80(+4.19%)
Mar 23, 2018	69.75	70.33	66.68	66.84	56,429	-4.50(-6.31%)
Mar 22, 2018	73.35	73.69	71.34	71.34	17,192	-2.29(-3.11%)
Mar 21, 2018	72.56	74.13	72.47	73.63	7,548	+0.67(+0.91%)
Mar 20, 2018	73.08	73.43	72.58	72.97	14,022	+1.32(+1.85%)
Mar 19, 2018	73.61	73.79	70.69	71.65	14,707	-3.88(-5.13%)
Mar 16, 2018	75.27	75.70	75.16	75.52	6,309	-1.19(-1.56%)
Mar 15, 2018	77.08	77.72	76.40	76.72	10,927	+0.38(+0.50%)
Mar 14, 2018	76.64	76.64	75.69	76.34	5,894	+0.94(+1.24%)
Mar 13, 2018	77.19	77.64	74.64	75.40	22,409	-0.37(-0.49%)
Mar 12, 2018	76.07	76.63	75.57	75.77	10,818	+0.23(+0.30%)
Mar 09, 2018	73.88	75.73	73.48	75.54	38,089	+0.62(+0.82%)
Mar 08, 2018	74.41	75.05	74.05	74.93	9,994	+0.89(+1.20%)
Mar 07, 2018		73.73	72.47	74.04	8,139	-1.87(-2.46%)
Mar 06, 2018	76.41	76.41	75.40	75.91	14,731	+1.97(+2.66%)
Mar 05, 2018	71.54	74.43	71.54	73.94	12,481	+0.76(+1.04%)
Mar 02, 2018	69.92	73.18	69.82	73.18	18,047	+2.30(+3.25%)

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.