Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.25	80.25	79.73	79.86	18,496	+0.00(+0.00%)
May 30, 2018	78.99	80.10	78.99	79.86	7,575	+0.80(+1.01%)
May 29, 2018	78.99	79.08	78.76	79.06	1,630	-0.16(-0.20%)
May 25, 2018		79.22	79.22	79.22	0	-0.39(-0.49%)
May 24, 2018	78.97	79.61	78.97	79.61	4,302	+0.33(+0.42%)
May 23, 2018	78.60	79.30	78.33	79.28	8,022	+0.36(+0.46%)
May 22, 2018	79.74	79.74	78.91	78.91	66,817	-0.28(-0.36%)
May 21, 2018	79.92	79.95	79.19	79.19	1,960	-0.26(-0.32%)
May 18, 2018	79.03	79.57	79.03	79.45	37,943	+0.48(+0.61%)
May 17, 2018	78.95	79.29	78.71	78.97	4,063	-0.09(-0.12%)
May 16, 2018	79.06	79.06	78.61	79.06	9,176	+0.38(+0.48%)
May 15, 2018	78.44	78.76	77.94	78.68	16,490	-0.13(-0.16%)
May 14, 2018	79.57	79.69	78.79	78.81	31,849	-0.94(-1.18%)
May 11, 2018	80.01	80.01	79.50	79.75	7,586	-0.57(-0.71%)
May 10, 2018	79.85	80.51	79.85	80.31	13,563	+0.62(+0.77%)
May 09, 2018	79.34	80.13	79.29	79.70	17,876	+0.53(+0.67%)
May 08, 2018	78.62	79.17	78.52	79.17	5,777	+0.67(+0.86%)
May 07, 2018	77.82	78.78	77.82	78.50	11,912	+0.68(+0.88%)
May 04, 2018	76.96	77.95	76.96	77.82	16,547	+1.01(+1.31%)
May 03, 2018	76.31	76.81	76.00	76.81	3,389	+0.11(+0.14%)
May 02, 2018	76.38	77.10	76.38	76.70	3,001	-0.10(-0.13%)
May 01, 2018	76.36	76.80	76.03	76.80	3,596	+0.34(+0.44%)
Apr 30, 2018	77.03	77.03	76.44	76.46	4,860	+0.08(+0.11%)
Apr 27, 2018	76.15	76.38	76.15	76.38	941	-0.34(-0.44%)
Apr 26, 2018	76.07	76.82	76.07	76.72	2,585	+1.45(+1.93%)
Apr 25, 2018	75.22	75.75	74.78	75.27	3,601	-0.50(-0.66%)
Apr 24, 2018	77.08	77.14	75.63	75.77	4,049	-0.99(-1.29%)
Apr 23, 2018	77.04	77.18	76.65	76.76	3,816	-0.06(-0.08%)
Apr 20, 2018	77.31	77.45	76.82	76.82	2,270	-1.00(-1.28%)
Apr 19, 2018	77.90	78.99	73.65	77.82	10,189	-0.22(-0.28%)
Apr 18, 2018	77.96	78.21	77.37	78.03	8,330	+0.30(+0.38%)
Apr 17, 2018	76.98	77.89	76.98	77.74	7,359	+1.39(+1.82%)
Apr 16, 2018	75.68	76.41	75.67	76.35	12,325	+1.02(+1.35%)
Apr 13, 2018	75.98	75.98	75.13	75.33	1,864	-0.54(-0.71%)
Apr 12, 2018	75.43	76.01	75.43	75.87	2,518	+0.80(+1.06%)
Apr 11, 2018	75.28	75.28	75.07	75.07	553	+0.08(+0.11%)
Apr 10, 2018	74.62	74.99	74.61	74.99	4,653	+1.08(+1.46%)
Apr 09, 2018	74.17	74.81	73.92	73.92	1,167	+0.27(+0.36%)
Apr 06, 2018	74.71	74.71	73.05	73.65	3,967	-1.33(-1.77%)
Apr 05, 2018	74.98	75.04	74.98	74.98	665	+0.44(+0.59%)
Apr 04, 2018	72.67	74.54	72.67	74.54	2,360	+1.22(+1.67%)
Apr 03, 2018	73.26	73.57	72.77	73.31	8,040	+0.25(+0.34%)
Apr 02, 2018	74.05	74.05	72.74	73.07	11,298	-1.58(-2.12%)
Mar 29, 2018		74.65	74.65	74.65	0	+1.11(+1.51%)
Mar 28, 2018	74.01	74.02	73.08	73.54	3,631	-0.35(-0.47%)
Mar 27, 2018	76.72	76.72	73.89	73.89	3,206	-1.96(-2.59%)
Mar 26, 2018	75.08	75.85	74.77	75.85	3,333	+1.38(+1.86%)
Mar 23, 2018	75.28	75.57	74.47	74.47	5,364	-1.59(-2.09%)
Mar 22, 2018	76.79	76.90	76.06	76.06	1,712	-1.65(-2.13%)
Mar 21, 2018	77.85	77.85	77.71	77.71	692	+0.54(+0.70%)
Mar 20, 2018	77.07	77.18	76.92	77.17	18,141	+0.25(+0.32%)
Mar 19, 2018	77.35	77.35	76.00	76.93	3,717	-0.69(-0.89%)
Mar 16, 2018	77.56	77.89	77.53	77.62	4,315	+0.07(+0.10%)
Mar 15, 2018	77.74	77.80	77.54	77.54	1,401	-0.30(-0.39%)
Mar 14, 2018	77.96	78.12	77.55	77.85	12,115	+0.36(+0.46%)
Mar 13, 2018	78.45	78.45	77.49	77.49	6,148	-1.04(-1.32%)
Mar 12, 2018	78.56	78.65	78.23	78.53	10,137	+0.38(+0.48%)
Mar 09, 2018	77.90	78.18	77.90	78.15	6,007	+0.56(+0.73%)
Mar 08, 2018	77.63	77.63	77.02	77.59	8,899	+0.46(+0.59%)
Mar 07, 2018		77.18		77.13	3,004	+0.89(+1.17%)
Mar 06, 2018	76.46	76.46	75.96	76.24	3,642	+0.06(+0.08%)
Mar 05, 2018	75.00	76.32	74.90	76.18	3,230	+1.07(+1.42%)
Mar 02, 2018	73.30	75.11	73.30	75.11	7,492	+1.68(+2.28%)

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.