Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.11	80.11	79.59	79.73	18,527	+0.00(+0.00%)
May 30, 2018	78.86	79.96	78.86	79.73	7,588	+0.80(+1.01%)
May 29, 2018	78.86	78.95	78.63	78.93	1,633	-0.16(-0.20%)
May 25, 2018		79.09	79.09	79.09	0	-0.39(-0.49%)
May 24, 2018	78.84	79.48	78.84	79.48	4,309	+0.33(+0.42%)
May 23, 2018	78.46	79.17	78.20	79.14	8,035	+0.36(+0.46%)
May 22, 2018	79.61	79.61	78.78	78.78	66,929	-0.28(-0.36%)
May 21, 2018	79.79	79.82	79.06	79.06	1,964	-0.26(-0.32%)
May 18, 2018	78.90	79.44	78.89	79.32	38,007	+0.48(+0.61%)
May 17, 2018	78.82	79.15	78.57	78.84	4,070	-0.09(-0.12%)
May 16, 2018	78.93	78.93	78.48	78.93	9,192	+0.38(+0.48%)
May 15, 2018	78.31	78.63	77.81	78.55	16,518	-0.13(-0.16%)
May 14, 2018	79.44	79.55	78.66	78.68	31,903	-0.94(-1.18%)
May 11, 2018	79.87	79.87	79.37	79.61	7,599	-0.57(-0.71%)
May 10, 2018	79.72	80.38	79.72	80.18	13,586	+0.62(+0.77%)
May 09, 2018	79.21	79.99	79.15	79.56	17,906	+0.53(+0.67%)
May 08, 2018	78.48	79.04	78.39	79.04	5,787	+0.67(+0.86%)
May 07, 2018	77.69	78.65	77.69	78.37	11,932	+0.68(+0.88%)
May 04, 2018	76.83	77.82	76.83	77.69	16,575	+1.01(+1.31%)
May 03, 2018	76.18	76.68	75.87	76.68	3,395	+0.11(+0.14%)
May 02, 2018	76.26	76.97	76.26	76.57	3,006	-0.10(-0.13%)
May 01, 2018	76.24	76.67	75.90	76.67	3,602	+0.34(+0.44%)
Apr 30, 2018	76.90	76.90	76.32	76.33	4,868	+0.08(+0.11%)
Apr 27, 2018	76.02	76.25	76.02	76.25	943	-0.34(-0.44%)
Apr 26, 2018	75.94	76.69	75.94	76.59	2,589	+1.45(+1.93%)
Apr 25, 2018	75.09	75.63	74.65	75.14	3,607	-0.50(-0.66%)
Apr 24, 2018	76.95	77.01	75.51	75.65	4,055	-0.99(-1.29%)
Apr 23, 2018	76.91	77.05	76.52	76.63	3,822	-0.06(-0.08%)
Apr 20, 2018	77.18	77.32	76.69	76.69	2,274	-1.00(-1.28%)
Apr 19, 2018	77.76	78.86	73.53	77.69	10,206	-0.22(-0.28%)
Apr 18, 2018	77.83	78.08	77.24	77.90	8,344	+0.30(+0.38%)
Apr 17, 2018	76.85	77.75	76.85	77.61	7,372	+1.38(+1.82%)
Apr 16, 2018	75.56	76.29	75.55	76.22	12,346	+1.01(+1.35%)
Apr 13, 2018	75.85	75.85	75.00	75.21	1,867	-0.53(-0.71%)
Apr 12, 2018	75.30	75.88	75.30	75.74	2,522	+0.79(+1.06%)
Apr 11, 2018	75.15	75.15	74.95	74.95	554	+0.08(+0.11%)
Apr 10, 2018	74.49	74.87	74.48	74.87	4,661	+1.07(+1.46%)
Apr 09, 2018	74.05	74.69	73.79	73.79	1,169	+0.27(+0.36%)
Apr 06, 2018	74.59	74.59	72.92	73.53	3,973	-1.33(-1.77%)
Apr 05, 2018	74.86	74.92	74.85	74.85	666	+0.44(+0.59%)
Apr 04, 2018	72.55	74.41	72.55	74.41	2,364	+1.22(+1.67%)
Apr 03, 2018	73.14	73.45	72.65	73.19	8,053	+0.25(+0.34%)
Apr 02, 2018	73.93	73.93	72.62	72.94	11,317	-1.58(-2.12%)
Mar 29, 2018		74.52	74.52	74.52	0	+1.11(+1.51%)
Mar 28, 2018	73.88	73.90	72.95	73.41	3,637	-0.35(-0.47%)
Mar 27, 2018	76.59	76.59	73.76	73.76	3,211	-1.96(-2.59%)
Mar 26, 2018	74.96	75.72	74.64	75.72	3,338	+1.38(+1.86%)
Mar 23, 2018	75.15	75.44	74.34	74.34	5,373	-1.59(-2.09%)
Mar 22, 2018	76.66	76.77	75.93	75.93	1,715	-1.65(-2.13%)
Mar 21, 2018	77.72	77.72	77.58	77.58	693	+0.54(+0.70%)
Mar 20, 2018	76.94	77.06	76.79	77.05	18,172	+0.25(+0.32%)
Mar 19, 2018	77.22	77.22	75.87	76.80	3,724	-0.69(-0.89%)
Mar 16, 2018	77.43	77.76	77.40	77.49	4,322	+0.07(+0.10%)
Mar 15, 2018	77.61	77.67	77.41	77.41	1,403	-0.30(-0.39%)
Mar 14, 2018	77.83	77.99	77.42	77.71	12,136	+0.35(+0.46%)
Mar 13, 2018	78.32	78.32	77.36	77.36	6,158	-1.03(-1.32%)
Mar 12, 2018	78.42	78.52	78.10	78.39	10,154	+0.37(+0.48%)
Mar 09, 2018	77.77	78.05	77.77	78.02	6,017	+0.56(+0.73%)
Mar 08, 2018	77.50	77.50	76.89	77.46	8,914	+0.46(+0.59%)
Mar 07, 2018		77.05		77.00	3,009	+0.89(+1.17%)
Mar 06, 2018	76.33	76.33	75.83	76.11	3,649	+0.06(+0.08%)
Mar 05, 2018	74.88	76.19	74.78	76.05	3,236	+1.07(+1.42%)
Mar 02, 2018	73.18	74.98	73.18	74.98	7,505	+1.67(+2.28%)

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.