Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	75.07	75.13	74.37	74.40	12,786,698	-0.82(-1.09%)
May 30, 2018	74.61	75.39	74.53	75.22	14,585,822	+1.11(+1.50%)
May 29, 2018	74.39	74.52	73.64	74.11	20,200,844	-0.77(-1.02%)
May 25, 2018		74.88	74.88	74.88	0	-0.11(-0.14%)
May 24, 2018	75.24	75.36	74.65	74.98	7,938,324	-0.30(-0.40%)
May 23, 2018	74.72	75.31	74.64	75.28	9,260,887	+0.24(+0.32%)
May 22, 2018	75.34	75.43	74.92	75.04	6,391,655	-0.14(-0.19%)
May 21, 2018	75.46	75.61	75.07	75.18	7,096,438	+0.07(+0.10%)
May 18, 2018	74.98	75.26	74.72	75.11	6,467,693	+0.19(+0.25%)
May 17, 2018	74.82	75.05	74.50	74.92	7,322,287	+0.03(+0.04%)
May 16, 2018	74.44	75.16	74.43	74.89	7,769,004	+0.42(+0.56%)
May 15, 2018	74.96	75.05	74.23	74.48	9,755,318	-0.97(-1.29%)
May 14, 2018	75.09	75.77	74.94	75.45	13,112,470	+0.50(+0.66%)
May 11, 2018	73.92	75.10	73.78	74.96	11,557,762	+1.10(+1.49%)
May 10, 2018	73.19	74.18	73.14	73.86	8,690,401	+0.98(+1.34%)
May 09, 2018	72.60	73.20	72.20	72.88	12,561,508	+0.42(+0.57%)
May 08, 2018	72.84	72.90	72.03	72.47	10,547,819	-0.55(-0.75%)
May 07, 2018	73.36	73.65	72.83	73.02	6,520,737	-0.11(-0.15%)
May 04, 2018	72.33	73.37	72.05	73.12	8,739,241	+0.58(+0.80%)
May 03, 2018	72.87	72.88	71.60	72.55	14,980,658	-0.66(-0.90%)
May 02, 2018	73.84	73.89	73.04	73.21	12,842,980	-1.02(-1.37%)
May 01, 2018	74.17	74.43	73.60	74.23	9,413,241	-0.04(-0.05%)
Apr 30, 2018	75.74	75.79	74.25	74.26	8,020,833	-1.16(-1.53%)
Apr 27, 2018	75.06	75.53	74.89	75.42	7,380,885	+0.31(+0.41%)
Apr 26, 2018	74.39	75.39	74.39	75.11	10,482,023	+0.94(+1.27%)
Apr 25, 2018	73.75	74.21	73.24	74.17	8,937,690	+0.33(+0.45%)
Apr 24, 2018	74.63	74.69	73.28	73.84	9,862,705	-0.56(-0.75%)
Apr 23, 2018	74.31	74.63	74.11	74.40	10,254,295	+0.29(+0.39%)
Apr 20, 2018	74.57	74.68	73.86	74.11	5,815,981	-0.40(-0.53%)
Apr 19, 2018	75.00	75.07	74.24	74.51	6,461,911	-0.63(-0.84%)
Apr 18, 2018	75.26	75.39	74.78	75.14	5,211,182	+0.06(+0.08%)
Apr 17, 2018	75.07	75.24	74.67	75.07	7,201,058	+0.58(+0.78%)
Apr 16, 2018	74.45	74.77	74.28	74.50	7,994,495	+0.59(+0.79%)
Apr 13, 2018	74.30	74.36	73.51	73.91	8,681,069	-0.04(-0.05%)
Apr 12, 2018	73.85	74.30	73.79	73.95	5,645,834	+0.50(+0.68%)
Apr 11, 2018	73.50	73.95	73.35	73.45	6,874,106	-0.60(-0.82%)
Apr 10, 2018	73.55	74.34	73.30	74.05	9,128,364	+1.23(+1.69%)
Apr 09, 2018	72.50	73.84	72.29	72.83	7,701,439	+0.71(+0.99%)
Apr 06, 2018	73.28	73.64	71.46	72.11	13,482,703	-1.78(-2.41%)
Apr 05, 2018	74.21	74.27	73.61	73.89	8,896,155	-0.05(-0.07%)
Apr 04, 2018	72.03	74.15	72.03	73.95	10,064,342	+1.04(+1.42%)
Apr 03, 2018	72.20	73.04	71.76	72.91	9,515,940	+1.09(+1.52%)
Apr 02, 2018	73.18	73.56	71.08	71.82	12,588,920	-1.67(-2.27%)
Mar 29, 2018		73.49	73.49	73.49	0	+0.55(+0.76%)
Mar 28, 2018	72.75	73.64	72.66	72.94	11,239,645	+0.39(+0.54%)
Mar 27, 2018	73.68	73.89	72.13	72.55	12,127,551	-0.87(-1.18%)
Mar 26, 2018	72.74	73.51	71.90	73.41	10,172,526	+1.49(+2.07%)
Mar 23, 2018	73.52	73.67	71.87	71.92	12,238,918	-1.53(-2.08%)
Mar 22, 2018	74.89	74.95	73.32	73.45	16,226,079	-2.18(-2.88%)
Mar 21, 2018	76.08	76.49	75.56	75.63	6,090,948	-0.32(-0.43%)
Mar 20, 2018	76.01	76.22	75.52	75.95	6,130,492	+0.11(+0.14%)
Mar 19, 2018	76.94	77.04	75.22	75.84	7,964,572	-1.25(-1.62%)
Mar 16, 2018	77.08	77.50	77.08	77.09	7,828,854	-0.00(-0.00%)
Mar 15, 2018	77.48	77.70	76.99	77.09	6,539,625	-0.13(-0.16%)
Mar 14, 2018	77.86	78.04	76.96	77.21	10,467,093	-0.38(-0.49%)
Mar 13, 2018	77.79	78.13	77.42	77.59	7,114,913	+0.10(+0.13%)
Mar 12, 2018	77.85	77.97	77.40	77.49	6,402,942	-0.33(-0.43%)
Mar 09, 2018	77.19	77.85	76.90	77.83	9,174,028	+1.11(+1.44%)
Mar 08, 2018	76.41	76.78	76.29	76.72	7,117,463	+0.51(+0.67%)
Mar 07, 2018		76.29		76.21	7,634,547	+0.39(+0.51%)
Mar 06, 2018	76.10	76.22	75.44	75.82	10,641,504	-0.11(-0.14%)
Mar 05, 2018	74.90	76.15	74.74	75.93	12,259,486	+0.68(+0.91%)
Mar 02, 2018	74.08	75.41	74.07	75.24	12,456,405	+0.76(+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.