Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	73.57	73.57	73.45	73.45	895,212	-0.15(-0.20%)
May 30, 2018	73.44	73.79	73.41	73.60	891,605	+0.31(+0.42%)
May 29, 2018	73.56	73.56	73.26	73.29	1,419,582	-0.36(-0.49%)
May 25, 2018		73.65	73.65	73.65	0	-0.07(-0.10%)
May 24, 2018	73.70	73.73	73.56	73.73	195,767	-0.00(-0.01%)
May 23, 2018	73.56	73.73	73.56	73.73	257,686	+0.03(+0.05%)
May 22, 2018	73.72	73.77	73.61	73.70	346,532	+0.04(+0.06%)
May 21, 2018	73.57	73.67	73.53	73.65	469,578	+0.16(+0.22%)
May 18, 2018	73.54	73.54	73.42	73.49	155,210	+0.00(+0.00%)
May 17, 2018	73.41	73.54	73.40	73.49	426,974	+0.02(+0.03%)
May 16, 2018	73.51	73.51	73.35	73.47	939,603	-0.04(-0.05%)
May 15, 2018	73.68	73.68	73.38	73.51	369,459	-0.25(-0.34%)
May 14, 2018	73.71	73.78	73.54	73.76	1,122,870	+0.07(+0.10%)
May 11, 2018	73.74	73.77	73.63	73.68	561,539	-0.01(-0.02%)
May 10, 2018	73.61	73.70	73.52	73.70	1,108,725	+0.14(+0.19%)
May 09, 2018	73.45	73.59	73.37	73.56	1,064,445	+0.12(+0.16%)
May 08, 2018	73.47	73.54	73.35	73.44	1,106,562	-0.10(-0.14%)
May 07, 2018	73.49	73.59	73.47	73.54	573,152	+0.05(+0.07%)
May 04, 2018	73.37	73.54	73.26	73.49	678,556	+0.03(+0.04%)
May 03, 2018	73.40	73.49	73.29	73.46	929,088	+0.02(+0.03%)
May 02, 2018	73.45	73.54	73.29	73.44	450,398	+0.03(+0.04%)
May 01, 2018	73.31	73.45	72.97	73.41	364,420	+0.14(+0.19%)
Apr 30, 2018	73.42	73.43	73.24	73.27	1,042,885	-0.07(-0.10%)
Apr 27, 2018	73.42	73.50	73.25	73.34	497,524	-0.10(-0.14%)
Apr 26, 2018	73.13	73.50	73.01	73.45	1,069,609	+0.35(+0.48%)
Apr 25, 2018	73.07	73.15	72.88	73.09	412,636	+0.07(+0.09%)
Apr 24, 2018	73.23	73.26	72.97	73.03	598,953	-0.12(-0.16%)
Apr 23, 2018	73.24	73.26	73.09	73.15	413,542	-0.11(-0.15%)
Apr 20, 2018	73.34	73.38	73.20	73.26	699,071	-0.09(-0.12%)
Apr 19, 2018	73.55	73.61	73.32	73.34	857,327	-0.24(-0.33%)
Apr 18, 2018	73.66	73.77	73.55	73.59	312,385	-0.05(-0.07%)
Apr 17, 2018	73.74	73.80	73.59	73.64	356,264	-0.02(-0.03%)
Apr 16, 2018	73.64	73.70	73.43	73.66	367,845	+0.11(+0.15%)
Apr 13, 2018	73.59	73.66	73.44	73.55	471,058	-0.02(-0.03%)
Apr 12, 2018	73.34	73.62	73.34	73.57	1,717,274	+0.29(+0.39%)
Apr 11, 2018	73.30	73.32	73.24	73.28	593,033	-0.01(-0.01%)
Apr 10, 2018	73.20	73.39	73.07	73.29	641,744	+0.23(+0.31%)
Apr 09, 2018	73.02	73.12	72.93	73.06	1,472,396	+0.22(+0.30%)
Apr 06, 2018	72.90	73.03	72.79	72.85	1,787,918	-0.07(-0.10%)
Apr 05, 2018	72.87	73.04	72.87	72.92	346,753	+0.07(+0.10%)
Apr 04, 2018	72.63	72.87	72.52	72.85	517,787	+0.09(+0.12%)
Apr 03, 2018	72.67	72.82	72.54	72.76	1,907,635	+0.15(+0.20%)
Apr 02, 2018	72.78	72.85	72.47	72.61	1,406,575	-0.19(-0.26%)
Mar 29, 2018		72.80	72.80	72.80	0	+0.07(+0.10%)
Mar 28, 2018	72.71	72.84	72.68	72.73	264,256	-0.02(-0.03%)
Mar 27, 2018	72.84	72.92	72.59	72.75	527,353	-0.03(-0.04%)
Mar 26, 2018	72.78	72.88	72.55	72.78	373,445	+0.31(+0.43%)
Mar 23, 2018	72.61	72.80	72.37	72.47	1,228,222	-0.10(-0.14%)
Mar 22, 2018	72.90	72.97	72.52	72.57	563,308	-0.36(-0.49%)
Mar 21, 2018	72.93	73.08	72.83	72.93	99,913	-0.08(-0.11%)
Mar 20, 2018	72.84	73.03	72.81	73.01	1,663,352	+0.15(+0.21%)
Mar 19, 2018	73.01	73.09	72.79	72.85	704,507	-0.27(-0.37%)
Mar 16, 2018	72.98	73.13	72.98	73.12	126,952	+0.12(+0.16%)
Mar 15, 2018	73.05	73.08	72.94	73.01	577,963	-0.06(-0.08%)
Mar 14, 2018	73.14	73.14	72.95	73.06	441,450	-0.05(-0.07%)
Mar 13, 2018	73.29	73.29	73.00	73.12	641,893	-0.13(-0.18%)
Mar 12, 2018	73.35	73.40	73.17	73.25	389,149	-0.18(-0.25%)
Mar 09, 2018	73.17	73.43	73.15	73.43	786,375	+0.35(+0.48%)
Mar 08, 2018	73.04	73.20	72.88	73.08	992,905	+0.07(+0.10%)
Mar 07, 2018		73.14	72.82	73.01	915,768	-0.12(-0.17%)
Mar 06, 2018	73.14	73.17	72.93	73.13	979,087	+0.15(+0.21%)
Mar 05, 2018	72.90	72.99	72.71	72.98	1,501,078	-0.02(-0.03%)
Mar 02, 2018	72.71	73.02	72.44	73.00	1,371,946	+0.12(+0.17%)

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.