Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.78	74.84	74.08	74.11	12,837,047	-0.82(-1.09%)
May 30, 2018	74.32	75.09	74.24	74.92	14,643,255	+1.11(+1.50%)
May 29, 2018	74.10	74.23	73.35	73.82	20,280,386	-0.76(-1.02%)
May 25, 2018		74.58	74.58	74.58	0	-0.11(-0.14%)
May 24, 2018	74.94	75.07	74.35	74.69	7,969,582	-0.30(-0.40%)
May 23, 2018	74.43	75.01	74.34	74.99	9,297,352	+0.24(+0.32%)
May 22, 2018	75.04	75.13	74.63	74.74	6,416,823	-0.14(-0.19%)
May 21, 2018	75.17	75.31	74.78	74.89	7,124,381	+0.07(+0.10%)
May 18, 2018	74.68	74.97	74.42	74.82	6,493,161	+0.19(+0.25%)
May 17, 2018	74.53	74.75	74.20	74.63	7,351,119	+0.03(+0.04%)
May 16, 2018	74.15	74.86	74.14	74.60	7,799,595	+0.41(+0.56%)
May 15, 2018	74.66	74.75	73.94	74.19	9,793,731	-0.97(-1.29%)
May 14, 2018	74.80	75.47	74.65	75.16	13,164,101	+0.49(+0.66%)
May 11, 2018	73.63	74.81	73.49	74.66	11,603,272	+1.10(+1.49%)
May 10, 2018	72.90	73.89	72.86	73.57	8,724,620	+0.97(+1.34%)
May 09, 2018	72.32	72.91	71.92	72.59	12,610,970	+0.41(+0.57%)
May 08, 2018	72.55	72.61	71.75	72.18	10,589,352	-0.55(-0.75%)
May 07, 2018	73.07	73.36	72.54	72.73	6,546,413	-0.11(-0.15%)
May 04, 2018	72.05	73.08	71.77	72.84	8,773,653	+0.58(+0.80%)
May 03, 2018	72.59	72.59	71.32	72.26	15,039,645	-0.66(-0.90%)
May 02, 2018	73.55	73.60	72.76	72.92	12,893,550	-1.02(-1.37%)
May 01, 2018	73.88	74.14	73.31	73.93	9,450,306	-0.04(-0.05%)
Apr 30, 2018	75.45	75.49	73.96	73.97	8,052,416	-1.15(-1.53%)
Apr 27, 2018	74.76	75.24	74.60	75.12	7,409,948	+0.31(+0.41%)
Apr 26, 2018	74.10	75.10	74.10	74.82	10,523,297	+0.94(+1.27%)
Apr 25, 2018	73.46	73.92	72.95	73.88	8,972,883	+0.33(+0.45%)
Apr 24, 2018	74.34	74.39	72.99	73.55	9,901,541	-0.56(-0.75%)
Apr 23, 2018	74.02	74.34	73.82	74.11	10,294,672	+0.29(+0.39%)
Apr 20, 2018	74.28	74.38	73.57	73.82	5,838,882	-0.40(-0.53%)
Apr 19, 2018	74.71	74.78	73.94	74.21	6,487,356	-0.63(-0.84%)
Apr 18, 2018	74.97	75.10	74.48	74.84	5,231,701	+0.06(+0.08%)
Apr 17, 2018	74.77	74.94	74.38	74.78	7,229,413	+0.58(+0.78%)
Apr 16, 2018	74.16	74.47	73.99	74.20	8,025,974	+0.58(+0.79%)
Apr 13, 2018	74.01	74.07	73.22	73.62	8,715,252	-0.04(-0.05%)
Apr 12, 2018	73.56	74.01	73.50	73.66	5,668,065	+0.49(+0.68%)
Apr 11, 2018	73.22	73.66	73.06	73.16	6,901,174	-0.60(-0.82%)
Apr 10, 2018	73.26	74.05	73.01	73.76	9,164,308	+1.22(+1.69%)
Apr 09, 2018	72.22	73.55	72.01	72.54	7,731,764	+0.71(+0.99%)
Apr 06, 2018	72.99	73.35	71.18	71.83	13,535,792	-1.77(-2.41%)
Apr 05, 2018	73.92	73.98	73.32	73.60	8,931,184	-0.05(-0.07%)
Apr 04, 2018	71.75	73.86	71.75	73.66	10,103,971	+1.03(+1.42%)
Apr 03, 2018	71.92	72.76	71.48	72.62	9,553,410	+1.09(+1.52%)
Apr 02, 2018	72.89	73.27	70.81	71.53	12,638,490	-1.66(-2.27%)
Mar 29, 2018		73.20	73.20	73.20	0	+0.55(+0.76%)
Mar 28, 2018	72.47	73.35	72.37	72.65	11,283,902	+0.39(+0.54%)
Mar 27, 2018	73.39	73.60	71.85	72.26	12,175,305	-0.86(-1.18%)
Mar 26, 2018	72.45	73.22	71.62	73.13	10,212,582	+1.48(+2.07%)
Mar 23, 2018	73.23	73.39	71.58	71.64	12,287,110	-1.52(-2.08%)
Mar 22, 2018	74.60	74.65	73.04	73.16	16,289,971	-2.17(-2.88%)
Mar 21, 2018	75.78	76.19	75.27	75.33	6,114,932	-0.32(-0.43%)
Mar 20, 2018	75.72	75.92	75.22	75.65	6,154,632	+0.11(+0.14%)
Mar 19, 2018	76.64	76.74	74.93	75.54	7,995,933	-1.24(-1.62%)
Mar 16, 2018	76.78	77.20	76.78	76.79	7,859,681	+0.00(+0.00%)
Mar 15, 2018	77.18	77.40	76.69	76.79	6,565,400	-0.13(-0.16%)
Mar 14, 2018	77.56	77.74	76.66	76.91	10,508,348	-0.38(-0.49%)
Mar 13, 2018	77.48	77.82	77.12	77.29	7,142,956	+0.10(+0.13%)
Mar 12, 2018	77.55	77.66	77.10	77.19	6,428,179	-0.33(-0.43%)
Mar 09, 2018	76.88	77.55	76.60	77.52	9,210,187	+1.10(+1.44%)
Mar 08, 2018	76.11	76.48	75.99	76.42	7,145,516	+0.51(+0.67%)
Mar 07, 2018		75.99		75.91	7,664,639	+0.39(+0.51%)
Mar 06, 2018	75.80	75.93	75.15	75.52	10,683,447	-0.11(-0.14%)
Mar 05, 2018	74.61	75.85	74.45	75.63	12,307,806	+0.68(+0.91%)
Mar 02, 2018	73.79	75.11	73.78	74.95	12,505,501	+0.75(+1.01%)

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.