Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	211.61	211.61	210.73	211.08	336	-6.93(-3.18%)
May 29, 2018		218.01	218.01	218.01	0	+0.95(+0.44%)
May 25, 2018		217.06	217.06	217.06	0	+3.32(+1.55%)
May 24, 2018	217.92	217.93	213.74	213.74	347	-6.26(-2.85%)
May 23, 2018	220.00	220.00	218.75	220.00	1,023	-5.00(-2.22%)
May 22, 2018	225.26	225.26	218.75	225.00	730	+3.63(+1.64%)
May 21, 2018	221.37	221.37	221.37	221.37	100	+3.04(+1.39%)
May 18, 2018	218.09	218.33	214.50	218.33	1,816	-0.61(-0.28%)
May 17, 2018	218.50	218.94	218.50	218.94	200	+0.44(+0.20%)
May 16, 2018	215.50	218.92	215.46	218.50	1,628	+3.70(+1.72%)
May 15, 2018	215.00	217.30	214.80	214.80	77	-5.19(-2.36%)
May 14, 2018	217.30	219.99	217.11	219.99	102	+2.99(+1.38%)
May 11, 2018	213.50	217.00	213.50	217.00	2,084	+8.50(+4.08%)
May 10, 2018	210.00	210.00	207.00	208.50	1,961	-2.87(-1.36%)
May 09, 2018	211.37	211.37	211.37	211.37	44	-8.83(-4.01%)
May 08, 2018	218.88	220.20	215.14	220.20	1,342	+1.82(+0.84%)
May 07, 2018	218.00	218.38	213.83	218.38	278	+2.39(+1.11%)
May 04, 2018	212.91	215.99	212.91	215.99	80	-1.61(-0.74%)
May 03, 2018	212.80	217.66	212.43	217.60	209	+4.37(+2.05%)
May 02, 2018	218.50	218.50	212.00	213.23	380	-7.42(-3.36%)
May 01, 2018	215.90	220.65	215.90	220.65	219	+1.65(+0.75%)
Apr 30, 2018	217.76	219.00	214.00	219.00	243	+0.49(+0.22%)
Apr 27, 2018	214.31	218.51	214.31	218.51	231	-6.55(-2.91%)
Apr 26, 2018	230.00	230.00	210.00	225.06	10,493	-12.94(-5.44%)
Apr 25, 2018	241.00	241.00	238.00	238.00	135	-5.50(-2.26%)
Apr 24, 2018	243.50	243.50	243.50	243.50	64	+0.29(+0.12%)
Apr 23, 2018	243.65	243.65	243.21	243.21	163	-2.40(-0.98%)
Apr 20, 2018	245.61	245.61	245.61	245.61	22	-7.44(-2.94%)
Apr 19, 2018	251.77	253.05	246.95	253.05	1,163	+2.88(+1.15%)
Apr 18, 2018	257.00	257.00	250.17	250.17	106	+3.56(+1.44%)
Apr 17, 2018	245.06	250.77	244.95	246.61	167	-6.32(-2.50%)
Apr 13, 2018		252.93	252.93	252.93	0	-2.84(-1.11%)
Apr 11, 2018		255.77	255.77	255.77	0	+13.27(+5.47%)
Apr 10, 2018	242.50	242.50	242.50	242.50	17	+4.50(+1.89%)
Apr 09, 2018	241.43	242.21	238.00	238.00	3,022	-4.95(-2.04%)
Apr 06, 2018	239.43	242.95	239.43	242.95	54	-5.05(-2.04%)
Apr 05, 2018	246.59	248.00	245.00	248.00	554	+4.28(+1.76%)
Apr 04, 2018	242.81	243.72	240.00	243.72	47	-5.74(-2.30%)
Apr 03, 2018	249.00	249.46	247.62	249.46	251,723	-2.04(-0.81%)
Apr 02, 2018	249.18	251.93	249.18	251.50	102	-5.02(-1.96%)
Mar 29, 2018		256.52	256.52	256.52	0	+8.36(+3.37%)
Mar 28, 2018	248.39	248.39	248.16	248.16	50	-1.84(-0.74%)
Mar 27, 2018	254.37	254.37	250.00	250.00	90	+2.85(+1.15%)
Mar 26, 2018	251.00	251.00	247.15	247.15	461	-0.11(-0.04%)
Mar 23, 2018	245.00	247.26	245.00	247.26	337	-5.97(-2.36%)
Mar 22, 2018	252.60	253.23	250.60	253.23	12	+5.98(+2.42%)
Mar 21, 2018	241.83	247.62	241.83	247.25	689	+7.25(+3.02%)
Mar 20, 2018	248.00	248.00	240.00	240.00	67	-8.14(-3.28%)
Mar 19, 2018	250.06	252.50	248.14	248.14	153	-3.95(-1.57%)
Mar 16, 2018	252.29	252.29	250.00	252.09	245	-3.49(-1.37%)
Mar 15, 2018	257.72	257.72	254.71	255.58	153	+1.35(+0.53%)
Mar 14, 2018	255.00	258.50	254.22	254.23	217	+0.36(+0.14%)
Mar 13, 2018	259.38	260.67	253.87	253.87	523	-3.89(-1.51%)
Mar 12, 2018	257.77	257.77	257.64	257.76	47	+6.76(+2.69%)
Mar 09, 2018	250.32	251.00	250.32	251.00	1,351	+0.68(+0.27%)
Mar 08, 2018	246.10	250.32	245.00	250.32	434	+4.70(+1.91%)
Mar 07, 2018	244.00	245.62	244.00	245.62	59	-5.38(-2.14%)
Mar 06, 2018	251.00	251.00	251.00	251.00	61	+4.00(+1.62%)
Mar 05, 2018	242.24	247.00	242.24	247.00	19	-4.00(-1.59%)
Mar 02, 2018	246.00	251.00	243.54	251.00	77	-2.00(-0.79%)

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.