Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.11	74.13	73.96	73.96	5,149,163	-0.10(-0.14%)
May 30, 2018	73.98	74.07	73.90	74.07	5,349,650	+0.27(+0.37%)
May 29, 2018	73.96	73.98	73.78	73.80	7,975,555	-0.33(-0.45%)
May 25, 2018		74.13	74.13	74.13	0	-0.10(-0.14%)
May 24, 2018	74.17	74.27	74.09	74.23	4,763,625	+0.02(+0.03%)
May 23, 2018	74.09	74.23	74.07	74.21	5,991,275	+0.04(+0.06%)
May 22, 2018	74.17	74.25	74.15	74.17	3,507,820	+0.04(+0.06%)
May 21, 2018	74.09	74.21	74.07	74.13	4,920,231	+0.08(+0.11%)
May 18, 2018	74.04	74.13	74.00	74.04	5,615,713	-0.08(-0.11%)
May 17, 2018	74.07	74.19	74.04	74.13	5,792,202	+0.00(+0.00%)
May 16, 2018	74.00	74.15	73.98	74.13	4,908,416	+0.12(+0.17%)
May 15, 2018	74.23	74.23	73.96	74.00	6,643,770	-0.37(-0.50%)
May 14, 2018	74.40	74.44	74.23	74.38	6,927,403	+0.02(+0.03%)
May 11, 2018	74.44	74.48	74.29	74.36	4,448,872	-0.04(-0.06%)
May 10, 2018	74.27	74.42	74.25	74.40	6,387,958	+0.17(+0.22%)
May 09, 2018	74.17	74.27	74.09	74.23	5,033,321	+0.10(+0.14%)
May 08, 2018	74.21	74.21	74.07	74.13	5,098,243	-0.08(-0.11%)
May 07, 2018	74.17	74.25	74.13	74.21	5,243,136	+0.06(+0.08%)
May 04, 2018	73.98	74.17	73.92	74.15	4,146,403	+0.04(+0.06%)
May 03, 2018	74.09	74.15	73.96	74.11	7,904,761	-0.02(-0.03%)
May 02, 2018	74.11	74.26	74.07	74.13	5,158,192	+0.00(+0.00%)
May 01, 2018	74.09	74.17	73.98	74.13	4,629,168	-0.01(-0.02%)
Apr 30, 2018	74.10	74.27	74.08	74.14	5,987,465	+0.00(+0.00%)
Apr 27, 2018	74.29	74.33	74.06	74.14	4,099,358	-0.04(-0.06%)
Apr 26, 2018	74.00	74.25	73.99	74.18	8,844,086	+0.25(+0.34%)
Apr 25, 2018	73.89	74.04	73.75	73.94	5,965,610	-0.10(-0.14%)
Apr 24, 2018	74.20	74.23	73.87	74.04	8,913,835	-0.12(-0.17%)
Apr 23, 2018	74.35	74.41	74.10	74.16	3,907,574	-0.23(-0.31%)
Apr 20, 2018	74.58	74.64	74.35	74.39	4,818,161	-0.21(-0.28%)
Apr 19, 2018	74.70	74.73	74.49	74.60	5,610,303	-0.21(-0.28%)
Apr 18, 2018	74.95	74.95	74.76	74.80	6,400,748	-0.08(-0.11%)
Apr 17, 2018	74.95	75.07	74.85	74.89	5,786,133	+0.04(+0.06%)
Apr 16, 2018	74.80	74.93	74.74	74.85	3,866,155	+0.10(+0.14%)
Apr 13, 2018	74.74	74.82	74.68	74.74	7,107,448	+0.04(+0.06%)
Apr 12, 2018	74.45	74.74	74.45	74.70	12,875,723	+0.29(+0.39%)
Apr 11, 2018	74.41	74.49	74.34	74.41	3,458,489	+0.00(+0.00%)
Apr 10, 2018	74.25	74.43	74.23	74.41	6,488,194	+0.27(+0.36%)
Apr 09, 2018	74.00	74.16	73.96	74.14	6,826,376	+0.27(+0.36%)
Apr 06, 2018	73.94	74.08	73.75	73.87	6,537,605	-0.12(-0.17%)
Apr 05, 2018	73.98	74.10	73.92	74.00	4,200,788	+0.06(+0.08%)
Apr 04, 2018	73.52	73.96	73.50	73.94	4,544,166	+0.19(+0.25%)
Apr 03, 2018	73.61	73.75	73.48	73.75	8,869,472	+0.14(+0.20%)
Apr 02, 2018	73.85	73.85	73.50	73.61	9,340,671	-0.19(-0.25%)
Mar 29, 2018		73.79	73.79	73.79	0	+0.16(+0.22%)
Mar 28, 2018	73.65	73.72	73.51	73.63	6,555,267	-0.04(-0.06%)
Mar 27, 2018	73.77	73.89	73.52	73.67	5,639,320	-0.10(-0.14%)
Mar 26, 2018	73.67	73.77	73.46	73.77	6,199,428	+0.45(+0.62%)
Mar 23, 2018	73.56	73.68	73.21	73.32	7,311,441	-0.19(-0.25%)
Mar 22, 2018	73.79	73.84	73.47	73.50	5,052,039	-0.45(-0.61%)
Mar 21, 2018	73.89	74.06	73.81	73.96	4,713,254	+0.06(+0.08%)
Mar 20, 2018	73.83	73.94	73.73	73.89	4,708,198	+0.10(+0.14%)
Mar 19, 2018	74.00	74.00	73.69	73.79	6,303,464	-0.25(-0.33%)
Mar 16, 2018	73.91	74.08	73.89	74.04	3,178,997	+0.10(+0.14%)
Mar 15, 2018	73.87	74.04	73.81	73.94	2,950,547	+0.04(+0.06%)
Mar 14, 2018	74.00	74.08	73.85	73.89	5,258,605	-0.08(-0.11%)
Mar 13, 2018	74.16	74.29	73.91	73.98	5,868,441	-0.23(-0.31%)
Mar 12, 2018	74.31	74.35	74.08	74.20	4,422,081	-0.08(-0.11%)
Mar 09, 2018	74.12	74.35	74.09	74.29	5,815,149	+0.25(+0.33%)
Mar 08, 2018	74.10	74.10	73.89	74.04	5,553,117	+0.06(+0.08%)
Mar 07, 2018			73.94	73.98	5,930,297	-0.19(-0.25%)
Mar 06, 2018	74.20	74.24	74.02	74.16	4,488,436	+0.10(+0.14%)
Mar 05, 2018	74.00	74.12	73.94	74.06	5,270,564	-0.04(-0.06%)
Mar 02, 2018	73.77	74.12	73.71	74.10	7,955,610	+0.23(+0.31%)

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.