Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.60	77.77	75.84	75.90	1,484,786	-1.72(-2.21%)
May 30, 2018	76.68	78.15	76.57	77.61	1,085,394	+1.30(+1.71%)
May 29, 2018	76.30	76.60	75.35	76.31	1,109,891	-0.26(-0.34%)
May 25, 2018		76.57	76.57	76.57	0	+0.20(+0.26%)
May 24, 2018	75.93	76.59	75.87	76.37	1,070,399	+0.49(+0.64%)
May 23, 2018	76.36	76.36	75.37	75.89	1,861,304	-0.79(-1.03%)
May 22, 2018	77.91	78.31	76.52	76.68	1,416,546	-1.35(-1.74%)
May 21, 2018	77.04	78.30	76.81	78.03	1,092,042	+1.22(+1.59%)
May 18, 2018	75.93	77.45	75.74	76.81	2,019,396	+0.82(+1.07%)
May 17, 2018	74.52	76.35	74.44	75.99	1,992,520	+1.58(+2.12%)
May 16, 2018	73.96	74.72	73.85	74.41	1,181,087	+0.49(+0.66%)
May 15, 2018	74.07	74.39	73.54	73.93	1,676,330	-0.43(-0.58%)
May 14, 2018	75.19	75.47	74.01	74.36	1,204,453	-0.66(-0.88%)
May 11, 2018	73.60	75.34	73.42	75.02	1,593,704	+1.61(+2.20%)
May 10, 2018	72.74	73.54	72.54	73.41	1,735,437	+0.95(+1.31%)
May 09, 2018	72.96	73.39	72.25	72.46	1,586,219	-0.38(-0.52%)
May 08, 2018	71.67	73.33	71.60	72.84	1,966,362	+1.30(+1.82%)
May 07, 2018	71.95	72.23	71.16	71.54	1,386,647	-0.10(-0.13%)
May 04, 2018	70.86	71.91	70.19	71.63	1,670,657	-0.05(-0.07%)
May 03, 2018	71.50	72.75	70.15	71.69	3,157,615	-0.26(-0.36%)
May 02, 2018	73.34	75.20	71.59	71.95	5,717,746	-6.73(-8.55%)

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.