Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.64	76.81	74.91	74.96	1,503,387	-1.70(-2.21%)
May 30, 2018	75.73	77.19	75.63	76.65	1,098,991	+1.29(+1.71%)
May 29, 2018	75.35	75.65	74.42	75.37	1,123,796	-0.26(-0.34%)
May 25, 2018		75.63	75.63	75.63	0	+0.20(+0.26%)
May 24, 2018	74.99	75.64	74.93	75.43	1,083,808	+0.48(+0.64%)
May 23, 2018	75.42	75.42	74.43	74.95	1,884,622	-0.78(-1.03%)
May 22, 2018	76.95	77.34	75.57	75.73	1,434,292	-1.34(-1.74%)
May 21, 2018	76.09	77.33	75.86	77.07	1,105,723	+1.21(+1.59%)
May 18, 2018	74.99	76.49	74.80	75.86	2,044,694	+0.81(+1.07%)
May 17, 2018	73.59	75.40	73.52	75.05	2,017,482	+1.56(+2.12%)
May 16, 2018	73.05	73.79	72.93	73.49	1,195,883	+0.48(+0.66%)
May 15, 2018	73.16	73.47	72.63	73.01	1,697,331	-0.43(-0.58%)
May 14, 2018	74.26	74.54	73.10	73.44	1,219,542	-0.65(-0.88%)
May 11, 2018	72.69	74.41	72.51	74.09	1,613,669	+1.59(+2.20%)
May 10, 2018	71.84	72.63	71.64	72.50	1,757,178	+0.93(+1.31%)
May 09, 2018	72.06	72.48	71.36	71.56	1,606,090	-0.38(-0.52%)
May 08, 2018	70.78	72.42	70.71	71.94	1,990,996	+1.29(+1.82%)
May 07, 2018	71.06	71.34	70.28	70.65	1,404,018	-0.09(-0.13%)
May 04, 2018	69.99	71.02	69.33	70.75	1,691,586	-0.05(-0.07%)
May 03, 2018	70.61	71.85	69.28	70.80	3,197,173	-0.26(-0.36%)
May 02, 2018	72.43	74.27	70.71	71.06	5,789,377	-6.64(-8.55%)
May 01, 2018	78.89	79.02	77.25	77.70	1,936,768	-1.18(-1.50%)
Apr 30, 2018	78.93	79.49	78.69	78.88	1,698,650	+0.03(+0.03%)
Apr 27, 2018	78.24	78.99	77.79	78.86	1,134,924	+0.58(+0.74%)
Apr 26, 2018	79.77	79.99	77.39	78.27	2,196,087	-1.09(-1.37%)
Apr 25, 2018	79.33	79.81	78.99	79.36	1,376,700	+0.20(+0.25%)
Apr 24, 2018	80.78	81.04	78.43	79.17	1,478,597	-1.16(-1.44%)
Apr 23, 2018	80.15	80.88	79.73	80.32	1,222,636	+0.03(+0.03%)
Apr 20, 2018	81.10	81.11	79.86	80.30	1,343,439	-0.52(-0.65%)
Apr 19, 2018	80.99	81.70	80.64	80.82	2,443,930	-0.56(-0.68%)
Apr 18, 2018	82.78	82.78	81.38	81.38	2,140,524	-0.93(-1.14%)
Apr 17, 2018	84.29	84.43	81.66	82.31	2,093,377	-1.36(-1.63%)
Apr 16, 2018	83.19	84.57	82.31	83.67	2,672,755	+2.87(+3.55%)
Apr 13, 2018	81.80	82.28	80.47	80.80	1,505,389	-0.98(-1.19%)
Apr 12, 2018	80.78	82.55	80.70	81.78	1,421,793	+1.25(+1.55%)
Apr 11, 2018	80.27	80.81	79.83	80.53	850,244	-0.15(-0.18%)
Apr 10, 2018	79.60	80.90	79.46	80.67	1,931,557	+2.19(+2.78%)
Apr 09, 2018	77.68	79.28	77.53	78.49	1,263,681	+0.93(+1.20%)
Apr 06, 2018	79.51	79.79	76.94	77.55	1,758,548	-2.41(-3.01%)
Apr 05, 2018	81.39	81.41	79.09	79.96	1,770,636	-0.92(-1.13%)
Apr 04, 2018	79.35	81.07	79.23	80.88	1,300,739	+0.63(+0.78%)
Apr 03, 2018	79.37	80.30	79.03	80.25	1,514,894	+1.20(+1.52%)
Apr 02, 2018	80.17	80.31	78.54	79.05	1,883,165	-1.27(-1.58%)
Mar 29, 2018		80.32	80.32	80.32	0	+1.73(+2.20%)
Mar 28, 2018	78.65	79.03	77.70	78.59	988,397	+0.11(+0.14%)
Mar 27, 2018	79.65	80.32	78.21	78.48	1,100,688	-1.03(-1.29%)
Mar 26, 2018	78.81	79.76	78.59	79.51	1,081,527	+1.63(+2.09%)
Mar 23, 2018	79.35	79.99	77.83	77.88	1,770,513	-1.54(-1.94%)
Mar 22, 2018	79.61	80.53	78.18	79.42	1,433,878	-0.82(-1.03%)
Mar 21, 2018	79.80	80.94	79.75	80.25	1,055,478	+0.47(+0.59%)
Mar 20, 2018	79.60	80.25	78.90	79.77	835,621	+0.38(+0.47%)
Mar 19, 2018	78.96	80.62	78.74	79.40	1,465,045	+0.42(+0.53%)
Mar 16, 2018	77.67	79.24	77.21	78.98	2,120,243	+1.59(+2.06%)
Mar 15, 2018	77.13	77.77	76.89	77.38	877,943	+0.46(+0.60%)
Mar 14, 2018	78.65	78.69	76.79	76.92	1,104,589	-1.69(-2.15%)
Mar 13, 2018	78.35	79.09	77.96	78.61	1,093,219	+0.58(+0.75%)
Mar 12, 2018	78.89	79.29	77.74	78.03	914,230	-0.61(-0.77%)
Mar 09, 2018	77.15	78.68	76.51	78.63	1,902,344	+1.83(+2.39%)
Mar 08, 2018	77.25	77.47	76.49	76.80	1,212,688	-0.35(-0.46%)
Mar 07, 2018	76.38	77.34	75.39	77.15	1,380,749	+0.02(+0.02%)
Mar 06, 2018	77.29	77.86	76.83	77.13	1,098,018	+0.18(+0.23%)
Mar 05, 2018	76.47	77.12	75.21	76.95	1,520,988	+0.23(+0.30%)
Mar 02, 2018	75.89	77.10	75.56	76.72	1,655,003	-0.16(-0.21%)

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.