Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.60	76.77	74.87	74.92	1,504,185	-1.70(-2.21%)
May 30, 2018	75.69	77.14	75.59	76.61	1,099,575	+1.29(+1.71%)
May 29, 2018	75.31	75.61	74.38	75.33	1,124,393	-0.26(-0.34%)
May 25, 2018		75.59	75.59	75.59	0	+0.20(+0.26%)
May 24, 2018	74.95	75.60	74.89	75.39	1,084,384	+0.48(+0.64%)
May 23, 2018	75.38	75.38	74.39	74.91	1,885,623	-0.78(-1.03%)
May 22, 2018	76.90	77.30	75.53	75.69	1,435,054	-1.34(-1.74%)
May 21, 2018	76.05	77.29	75.82	77.02	1,106,310	+1.21(+1.59%)
May 18, 2018	74.95	76.45	74.76	75.82	2,045,780	+0.81(+1.07%)
May 17, 2018	73.56	75.36	73.48	75.01	2,018,553	+1.56(+2.12%)
May 16, 2018	73.01	73.75	72.90	73.45	1,196,518	+0.48(+0.66%)
May 15, 2018	73.12	73.43	72.60	72.97	1,698,232	-0.43(-0.58%)
May 14, 2018	74.22	74.50	73.06	73.40	1,220,190	-0.65(-0.88%)
May 11, 2018	72.65	74.37	72.48	74.05	1,614,526	+1.59(+2.20%)
May 10, 2018	71.80	72.59	71.60	72.46	1,758,111	+0.93(+1.31%)
May 09, 2018	72.02	72.44	71.32	71.52	1,606,943	-0.38(-0.52%)
May 08, 2018	70.75	72.38	70.68	71.90	1,992,053	+1.28(+1.82%)
May 07, 2018	71.02	71.30	70.24	70.62	1,404,764	-0.09(-0.13%)
May 04, 2018	69.95	70.98	69.29	70.71	1,692,485	-0.05(-0.07%)
May 03, 2018	70.57	71.82	69.25	70.76	3,198,871	-0.26(-0.36%)
May 02, 2018	72.39	74.23	70.67	71.02	5,792,452	-6.64(-8.55%)
May 01, 2018	78.85	78.97	77.21	77.66	1,937,797	-1.18(-1.50%)
Apr 30, 2018	78.89	79.45	78.65	78.84	1,699,553	+0.03(+0.03%)
Apr 27, 2018	78.20	78.95	77.75	78.81	1,135,526	+0.58(+0.74%)
Apr 26, 2018	79.73	79.95	77.35	78.23	2,197,254	-1.09(-1.37%)
Apr 25, 2018	79.29	79.77	78.95	79.32	1,377,431	+0.20(+0.25%)
Apr 24, 2018	80.73	81.00	78.39	79.12	1,479,382	-1.16(-1.44%)
Apr 23, 2018	80.11	80.84	79.69	80.28	1,223,286	+0.03(+0.03%)
Apr 20, 2018	81.06	81.07	79.82	80.25	1,344,153	-0.52(-0.65%)
Apr 19, 2018	80.95	81.66	80.60	80.78	2,445,228	-0.56(-0.68%)
Apr 18, 2018	82.74	82.74	81.33	81.33	2,141,661	-0.93(-1.14%)
Apr 17, 2018	84.25	84.38	81.62	82.27	2,094,489	-1.36(-1.63%)
Apr 16, 2018	83.14	84.52	82.27	83.63	2,674,174	+2.87(+3.55%)
Apr 13, 2018	81.75	82.23	80.43	80.76	1,506,189	-0.98(-1.19%)
Apr 12, 2018	80.73	82.51	80.66	81.74	1,422,548	+1.25(+1.55%)
Apr 11, 2018	80.23	80.77	79.78	80.49	850,696	-0.15(-0.18%)
Apr 10, 2018	79.56	80.85	79.41	80.63	1,932,583	+2.18(+2.78%)
Apr 09, 2018	77.64	79.23	77.49	78.45	1,264,352	+0.93(+1.20%)
Apr 06, 2018	79.47	79.75	76.90	77.51	1,759,482	-2.41(-3.01%)
Apr 05, 2018	81.35	81.37	79.05	79.92	1,771,577	-0.92(-1.13%)
Apr 04, 2018	79.31	81.03	79.18	80.84	1,301,430	+0.63(+0.78%)
Apr 03, 2018	79.33	80.25	78.99	80.21	1,515,699	+1.20(+1.52%)
Apr 02, 2018	80.13	80.26	78.50	79.01	1,884,165	-1.27(-1.58%)
Mar 29, 2018		80.28	80.28	80.28	0	+1.73(+2.20%)
Mar 28, 2018	78.61	78.99	77.66	78.55	988,922	+0.11(+0.14%)
Mar 27, 2018	79.61	80.28	78.17	78.44	1,101,272	-1.03(-1.29%)
Mar 26, 2018	78.76	79.71	78.55	79.47	1,082,102	+1.63(+2.09%)
Mar 23, 2018	79.31	79.95	77.79	77.84	1,771,453	-1.54(-1.94%)
Mar 22, 2018	79.57	80.49	78.14	79.38	1,434,640	-0.82(-1.03%)
Mar 21, 2018	79.76	80.90	79.71	80.20	1,056,039	+0.47(+0.59%)
Mar 20, 2018	79.56	80.21	78.86	79.73	836,065	+0.38(+0.47%)
Mar 19, 2018	78.92	80.58	78.70	79.35	1,465,823	+0.42(+0.53%)
Mar 16, 2018	77.62	79.20	77.17	78.94	2,121,369	+1.59(+2.06%)
Mar 15, 2018	77.08	77.73	76.84	77.34	878,410	+0.46(+0.60%)
Mar 14, 2018	78.61	78.65	76.75	76.88	1,105,176	-1.69(-2.15%)
Mar 13, 2018	78.31	79.05	77.92	78.57	1,093,799	+0.58(+0.75%)
Mar 12, 2018	78.85	79.25	77.70	77.98	914,716	-0.61(-0.77%)
Mar 09, 2018	77.11	78.64	76.47	78.59	1,903,354	+1.83(+2.39%)
Mar 08, 2018	77.21	77.43	76.45	76.76	1,213,332	-0.35(-0.46%)
Mar 07, 2018	76.34	77.30	75.35	77.11	1,381,482	+0.02(+0.02%)
Mar 06, 2018	77.25	77.82	76.79	77.09	1,098,601	+0.18(+0.23%)
Mar 05, 2018	76.42	77.08	75.17	76.91	1,521,795	+0.23(+0.30%)
Mar 02, 2018	75.85	77.06	75.52	76.68	1,655,882	-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.