Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	713.50	729.07	710.07	728.02	68,147	+13.02(+1.82%)
May 30, 2018	705.81	716.38	705.81	715.00	29,740	+10.00(+1.42%)
May 29, 2018	710.00	711.47	699.30	705.00	23,478	-5.00(-0.70%)
May 28, 2018	717.50	717.50	710.00	710.00	5,569	-8.00(-1.11%)
May 25, 2018	722.51	726.65	716.73	718.00	23,017	-9.74(-1.34%)
May 24, 2018	729.59	735.84	721.00	727.74	58,771	-1.10(-0.15%)
May 23, 2018	734.50	742.84	723.00	728.84	41,759	-8.96(-1.21%)
May 22, 2018	704.50	738.84	704.50	737.80	57,891	+29.78(+4.21%)
May 18, 2018		708.02	708.02	708.02	0	-4.98(-0.70%)
May 17, 2018	713.60	714.00	706.00	713.00	25,960	+1.68(+0.24%)
May 16, 2018	719.00	719.00	707.97	711.32	35,063	-8.10(-1.13%)
May 15, 2018	708.01	725.91	708.01	719.42	55,754	+7.71(+1.08%)
May 14, 2018	711.01	717.98	706.34	711.71	23,223	-0.50(-0.07%)
May 11, 2018	720.74	722.61	707.38	712.21	34,047	-4.26(-0.59%)
May 10, 2018	712.32	719.05	710.00	716.47	38,106	+5.47(+0.77%)
May 09, 2018	715.01	718.26	706.04	711.00	21,561	-1.41(-0.20%)
May 08, 2018	707.83	716.99	707.17	712.41	29,054	+1.22(+0.17%)
May 07, 2018	705.00	711.19	702.14	711.19	15,378	+6.19(+0.88%)
May 04, 2018	717.81	724.60	699.91	705.00	29,441	-11.20(-1.56%)
May 03, 2018	699.03	716.20	699.03	716.20	37,231	+8.67(+1.23%)
May 02, 2018	715.33	720.00	702.00	707.53	83,926	-7.82(-1.09%)
May 01, 2018	708.01	719.61	708.01	715.35	24,754	+4.52(+0.64%)
Apr 30, 2018	722.60	724.50	710.52	710.83	47,805	-10.13(-1.41%)
Apr 27, 2018	695.47	722.61	695.47	720.96	38,331	+18.96(+2.70%)
Apr 26, 2018	680.59	706.10	680.59	702.00	100,345	+19.96(+2.93%)
Apr 25, 2018	666.77	685.92	666.77	682.04	49,096	+6.45(+0.95%)
Apr 24, 2018	680.25	694.05	675.29	675.59	46,142	-4.61(-0.68%)
Apr 23, 2018	674.57	680.20	673.50	680.20	58,410	+9.20(+1.37%)
Apr 20, 2018	669.97	675.61	669.00	671.00	39,478	-0.07(-0.01%)
Apr 19, 2018	671.00	674.35	666.06	671.07	40,256	-0.47(-0.07%)
Apr 18, 2018	670.17	673.61	668.00	671.54	37,017	+2.93(+0.44%)
Apr 17, 2018	673.41	674.61	664.06	668.61	38,225	-4.39(-0.65%)
Apr 16, 2018	674.94	679.83	667.58	673.00	74,383	-2.00(-0.30%)
Apr 13, 2018	667.17	677.08	667.17	675.00	43,087	+9.72(+1.46%)
Apr 12, 2018	661.51	670.24	661.51	665.28	31,185	+5.66(+0.86%)
Apr 11, 2018	659.50	671.77	659.00	659.62	39,401	+0.12(+0.02%)
Apr 10, 2018	669.11	671.81	655.00	659.50	55,221	-8.73(-1.31%)
Apr 09, 2018	656.51	674.51	656.00	668.23	43,829	+14.30(+2.19%)
Apr 06, 2018	653.00	664.51	652.00	653.93	46,390	-0.07(-0.01%)
Apr 05, 2018	647.89	661.61	646.00	654.00	52,282	+9.49(+1.47%)
Apr 04, 2018	644.02	660.51	640.70	644.51	57,999	+0.09(+0.01%)
Apr 03, 2018	658.06	665.00	635.50	644.42	70,698	-12.59(-1.92%)
Apr 02, 2018	652.37	660.00	649.08	657.01	29,759	+3.94(+0.60%)
Mar 29, 2018		653.07	653.07	653.07	0	+10.17(+1.58%)
Mar 28, 2018	636.05	647.14	630.62	642.90	53,050	+8.60(+1.36%)
Mar 27, 2018	637.68	642.79	634.08	634.30	38,227	-5.70(-0.89%)
Mar 26, 2018	629.05	641.52	628.32	640.00	79,290	+14.96(+2.39%)
Mar 23, 2018	630.03	639.73	624.38	625.04	39,497	-4.83(-0.77%)
Mar 22, 2018	634.30	637.23	627.80	629.87	47,489	-5.66(-0.89%)
Mar 21, 2018	639.30	647.00	634.84	635.53	83,898	-2.48(-0.39%)
Mar 20, 2018	636.41	639.01	635.77	638.01	54,001	+2.01(+0.32%)
Mar 19, 2018	642.00	642.00	636.00	636.00	51,146	-9.53(-1.48%)
Mar 16, 2018	632.55	645.53	632.55	645.53	96,745	+13.05(+2.06%)
Mar 15, 2018	641.00	642.42	632.06	632.48	55,433	-9.88(-1.54%)
Mar 14, 2018	644.70	644.70	638.33	642.36	32,514	-2.64(-0.41%)
Mar 13, 2018	645.01	649.00	638.00	645.00	41,060	-2.88(-0.44%)
Mar 12, 2018	648.02	650.61	641.41	647.88	31,281	-1.12(-0.17%)
Mar 09, 2018	651.36	653.00	647.38	649.00	36,535	+0.00(+0.00%)
Mar 08, 2018	638.62	650.24	637.59	649.00	43,646	+16.02(+2.53%)
Mar 07, 2018		648.40	632.98	632.98	46,453	-16.02(-2.47%)
Mar 06, 2018	642.56	649.00	642.52	649.00	50,847	+5.00(+0.78%)
Mar 05, 2018	645.00	650.47	642.50	644.00	45,636	-3.59(-0.55%)
Mar 02, 2018	637.41	649.25	620.01	647.59	49,740	+7.84(+1.23%)

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.