Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.28	79.20	69.12	75.72	24,360	+5.04(+7.13%)
May 30, 2018	72.48	72.48	69.02	70.68	8,705	-1.56(-2.16%)
May 29, 2018	72.57	72.60	70.56	72.24	1,944	+0.00(+0.00%)
May 25, 2018		72.24	72.24	72.24	0	+0.36(+0.50%)
May 24, 2018	71.65	72.60	71.64	71.88	2,869	+0.24(+0.34%)
May 23, 2018	72.60	73.08	71.28	71.64	1,912	-0.42(-0.58%)
May 22, 2018	72.00	73.68	70.37	72.06	2,922	-0.66(-0.91%)
May 21, 2018	73.80	76.20	70.47	72.72	1,114	-1.32(-1.78%)
May 18, 2018	76.32	76.32	73.80	74.04	1,887	-1.20(-1.59%)
May 17, 2018	74.40	75.48	73.44	75.24	4,134	+1.32(+1.79%)
May 16, 2018	74.76	77.03	73.56	73.92	9,103	-1.08(-1.44%)
May 15, 2018	70.44	75.60	69.15	75.00	7,241	+4.68(+6.66%)
May 14, 2018	68.40	70.80	66.00	70.32	865	-0.36(-0.51%)
May 11, 2018	70.80	70.80	69.48	70.68	1,959	-0.24(-0.34%)
May 10, 2018	71.40	71.40	68.58	70.92	2,206	-0.54(-0.76%)
May 09, 2018	64.27	71.76	64.27	71.46	1,586	-0.67(-0.93%)
May 08, 2018	73.80	73.80	71.22	72.13	1,319	-2.15(-2.89%)
May 07, 2018	71.16	74.28	71.16	74.28	732	+3.12(+4.38%)
May 04, 2018	69.60	72.24	69.54	71.16	2,007	+0.12(+0.17%)
May 03, 2018	73.08	73.08	70.44	71.04	648	-2.28(-3.11%)
May 02, 2018	72.84	74.10	72.42	73.32	564	+0.96(+1.33%)
May 01, 2018	71.52	72.60	70.25	72.36	1,435	+1.08(+1.52%)
Apr 30, 2018	73.20	73.20	68.40	71.28	3,054	-0.96(-1.33%)
Apr 27, 2018	73.32	74.88	71.22	72.24	2,699	-1.76(-2.38%)
Apr 26, 2018	72.96	74.16	72.72	74.00	390	+0.20(+0.27%)
Apr 25, 2018	70.44	74.16	70.08	73.80	1,037	+1.68(+2.33%)
Apr 24, 2018	72.72	72.96	68.86	72.12	1,165	-0.36(-0.50%)
Apr 23, 2018	72.90	74.04	72.12	72.48	1,163	-1.68(-2.27%)
Apr 20, 2018	73.08	74.52	72.24	74.16	744	-1.08(-1.44%)
Apr 19, 2018	74.52	75.36	73.20	75.24	1,573	+0.24(+0.32%)
Apr 18, 2018	73.80	75.00	72.36	75.00	1,685	+1.56(+2.12%)
Apr 17, 2018	73.80	75.36	73.08	73.44	1,259	-0.36(-0.49%)
Apr 16, 2018	75.12	75.60	70.49	73.80	2,860	-1.08(-1.44%)
Apr 13, 2018	78.00	78.45	73.59	74.88	1,957	-2.64(-3.41%)
Apr 12, 2018	74.52	78.60	74.01	77.52	3,337	+1.32(+1.73%)
Apr 11, 2018	72.48	76.80	70.80	76.20	2,019	+3.12(+4.27%)
Apr 10, 2018	73.92	75.00	66.69	73.08	7,320	+0.12(+0.16%)
Apr 09, 2018	71.16	74.04	69.06	72.96	2,615	+0.96(+1.33%)
Apr 06, 2018	71.64	73.44	69.72	72.00	1,139	-0.84(-1.15%)
Apr 05, 2018	69.72	73.56	69.60	72.84	2,363	+3.24(+4.66%)
Apr 04, 2018	68.04	70.20	66.72	69.60	2,165	+0.00(+0.00%)
Apr 03, 2018	63.12	69.48	59.76	69.60	8,605	+9.12(+15.08%)
Apr 02, 2018	66.60	66.60	58.08	60.48	6,560	-6.36(-9.52%)
Mar 29, 2018		66.84	66.84	66.84	0	+2.76(+4.31%)
Mar 28, 2018	61.32	67.20	61.32	64.08	1,787	+2.64(+4.30%)
Mar 27, 2018	71.40	71.40	61.44	61.44	9,752	-8.88(-12.63%)
Mar 26, 2018	72.36	73.56	69.60	70.32	3,445	-0.72(-1.01%)
Mar 23, 2018	72.84	73.08	70.30	71.04	2,316	-1.08(-1.50%)
Mar 22, 2018	73.20	74.04	72.00	72.12	2,012	-1.44(-1.96%)
Mar 21, 2018	76.80	77.16	72.24	73.56	3,029	-1.92(-2.54%)
Mar 20, 2018	79.08	79.08	74.64	75.48	3,546	-3.36(-4.26%)
Mar 19, 2018	79.68	80.76	77.40	78.84	1,879	-0.72(-0.90%)
Mar 16, 2018	80.88	84.71	79.32	79.56	5,181	+0.12(+0.15%)
Mar 15, 2018	82.92	82.92	74.40	79.44	9,189	+5.16(+6.95%)
Mar 14, 2018	76.44	76.44	72.12	74.28	3,218	-2.04(-2.67%)
Mar 13, 2018	72.00	76.68	72.00	76.32	1,999	+0.12(+0.16%)
Mar 12, 2018	78.48	78.84	72.96	76.20	3,122	-0.36(-0.47%)
Mar 09, 2018	71.52	77.88	71.21	76.56	4,820	+4.92(+6.87%)
Mar 08, 2018	77.16	78.96	70.80	71.64	8,613	-3.48(-4.63%)
Mar 07, 2018	68.29	78.96	66.84	75.12	11,623	+7.08(+10.41%)
Mar 06, 2018	69.48	69.69	66.00	68.04	3,965	+0.96(+1.43%)
Mar 05, 2018	65.53	69.88	65.53	67.08	3,128	+1.92(+2.95%)
Mar 02, 2018	63.00	68.52	60.93	65.16	1,921	+1.92(+3.04%)

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.