Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.51	76.81	74.63	74.63	268,428	-1.83(-2.40%)
May 30, 2018	75.76	77.08	75.76	76.46	411,893	+1.25(+1.66%)
May 29, 2018	75.27	76.10	74.73	75.22	213,540	-0.64(-0.85%)
May 25, 2018		75.86	75.86	75.86	0	-1.37(-1.77%)
May 24, 2018	76.85	77.34	76.56	77.23	195,265	+0.12(+0.15%)
May 23, 2018	77.31	77.44	76.49	77.11	128,152	-0.63(-0.81%)
May 22, 2018	79.10	79.12	77.71	77.74	182,012	-0.98(-1.25%)
May 21, 2018	78.37	79.21	78.37	78.72	292,078	+0.84(+1.08%)
May 18, 2018	77.31	78.00	77.31	77.88	255,018	+0.51(+0.66%)
May 17, 2018	76.58	77.87	76.58	77.37	359,531	+0.66(+0.86%)
May 16, 2018	76.75	77.35	76.49	76.71	162,346	+0.14(+0.19%)
May 15, 2018	76.56	76.96	76.18	76.57	217,354	-0.36(-0.47%)
May 14, 2018	78.07	78.07	76.69	76.92	185,620	-0.79(-1.01%)
May 11, 2018	77.25	78.03	77.11	77.71	252,899	+0.59(+0.77%)
May 10, 2018	77.35	77.47	76.86	77.12	143,125	+0.10(+0.13%)
May 09, 2018	77.17	77.34	76.49	77.02	239,314	+0.14(+0.19%)
May 08, 2018	76.31	77.18	76.01	76.88	221,911	+0.54(+0.70%)
May 07, 2018	75.99	76.79	75.72	76.34	197,503	+0.59(+0.78%)
May 04, 2018	74.25	76.14	73.81	75.75	277,231	+0.96(+1.28%)
May 03, 2018	75.46	75.88	74.05	74.80	341,302	-0.72(-0.96%)
May 02, 2018	75.40	76.24	74.78	75.52	440,549	+0.14(+0.19%)
May 01, 2018	74.53	75.60	73.23	75.38	657,363	+0.58(+0.78%)
Apr 30, 2018	76.16	76.74	74.71	74.80	367,520	-1.31(-1.73%)
Apr 27, 2018	75.73	76.39	74.89	76.11	430,589	+0.17(+0.22%)
Apr 26, 2018	77.86	77.99	75.74	75.94	734,608	-1.63(-2.10%)
Apr 25, 2018	79.65	80.48	77.18	77.57	1,204,312	-0.94(-1.20%)
Apr 24, 2018	86.32	87.26	77.68	78.51	998,583	-6.82(-8.00%)
Apr 23, 2018	85.30	85.75	84.93	85.33	375,382	+0.30(+0.36%)
Apr 20, 2018	85.17	85.88	84.57	85.03	181,689	-0.37(-0.43%)
Apr 19, 2018	85.29	85.85	84.76	85.39	259,028	-0.03(-0.03%)
Apr 18, 2018	86.05	86.05	84.86	85.42	156,004	+0.03(+0.03%)
Apr 17, 2018	84.53	85.85	84.45	85.39	477,799	+1.62(+1.93%)
Apr 16, 2018	83.71	84.15	83.21	83.77	167,689	+0.79(+0.95%)
Apr 13, 2018	83.75	83.82	82.69	82.99	101,427	-0.21(-0.25%)
Apr 12, 2018	82.93	83.54	81.69	83.19	284,671	+0.54(+0.65%)
Apr 11, 2018	82.33	83.02	82.07	82.66	148,310	-0.47(-0.57%)
Apr 10, 2018	82.30	83.73	81.81	83.13	236,133	+2.37(+2.93%)
Apr 09, 2018	81.32	81.90	80.73	80.76	173,550	+0.07(+0.09%)
Apr 06, 2018	82.55	82.94	80.08	80.69	187,374	-2.49(-3.00%)
Apr 05, 2018	82.86	83.49	82.48	83.18	152,422	+0.99(+1.21%)
Apr 04, 2018	80.58	82.25	79.83	82.19	369,251	+0.05(+0.07%)
Apr 03, 2018	81.19	82.37	80.81	82.14	365,741	+1.30(+1.60%)
Apr 02, 2018	82.70	83.17	79.80	80.84	144,986	-2.09(-2.52%)
Mar 29, 2018		82.93	82.93	82.93	0	+1.86(+2.29%)
Mar 28, 2018	81.76	82.23	80.77	81.07	206,385	-0.70(-0.85%)
Mar 27, 2018	84.06	84.06	81.34	81.77	185,179	-1.86(-2.22%)
Mar 26, 2018	82.96	83.77	82.33	83.63	380,821	+2.00(+2.45%)
Mar 23, 2018	83.34	83.86	81.46	81.63	191,480	-1.33(-1.61%)
Mar 22, 2018	85.03	85.34	82.87	82.96	402,927	-2.66(-3.10%)
Mar 21, 2018	85.04	86.05	84.58	85.62	340,694	+0.42(+0.49%)
Mar 20, 2018	84.53	86.20	84.53	85.20	172,238	+0.67(+0.79%)
Mar 19, 2018	84.47	84.85	83.56	84.53	143,886	-0.19(-0.22%)
Mar 16, 2018	84.08	85.14	83.60	84.71	396,175	+0.19(+0.22%)
Mar 15, 2018	84.61	85.12	83.77	84.53	136,824	+0.04(+0.04%)
Mar 14, 2018	85.52	85.60	84.07	84.49	253,725	-0.49(-0.58%)
Mar 13, 2018	85.85	86.07	84.76	84.98	226,152	-0.77(-0.90%)
Mar 12, 2018	86.83	86.99	85.23	85.75	400,240	-0.92(-1.06%)
Mar 09, 2018	85.46	86.79	84.96	86.67	348,910	+1.89(+2.23%)
Mar 08, 2018	84.35	85.12	83.65	84.78	220,046	+0.74(+0.88%)
Mar 07, 2018		84.26		84.04	300,209	+0.45(+0.53%)
Mar 06, 2018	83.75	83.97	82.75	83.60	291,838	+0.33(+0.40%)
Mar 05, 2018	81.69	83.73	81.60	83.26	502,421	+1.12(+1.36%)
Mar 02, 2018	80.23	82.29	79.80	82.15	262,162	+1.37(+1.69%)

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.