Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.19	67.19	66.55	66.55	9,395	-1.92(-2.80%)
May 30, 2018	68.11	68.47	66.57	68.47	7,995	+3.03(+4.63%)
May 29, 2018	68.38	68.38	64.57	65.44	23,326	-4.83(-6.87%)
May 25, 2018		70.27	70.27	70.27	0	-0.91(-1.28%)
May 24, 2018	70.96	71.18	70.90	71.18	1,045	-0.96(-1.33%)
May 23, 2018	71.00	72.14	71.00	72.14	4,264	-0.86(-1.18%)
May 22, 2018	72.50	74.03	72.50	73.00	8,997	+0.92(+1.28%)
May 21, 2018	71.91	72.25	71.79	72.08	12,482	+1.07(+1.51%)
May 18, 2018	72.17	72.17	71.01	71.01	3,457	-1.57(-2.16%)
May 17, 2018	73.00	73.20	72.40	72.58	4,805	-0.76(-1.04%)
May 16, 2018	73.03	73.37	72.55	73.34	14,256	+1.04(+1.44%)
May 15, 2018	73.27	73.27	72.30	72.30	5,555	-1.40(-1.90%)
May 14, 2018	74.29	74.29	73.61	73.70	26,245	-0.27(-0.36%)
May 11, 2018	74.11	74.50	73.49	73.97	35,296	+0.09(+0.12%)
May 10, 2018	73.45	74.18	73.45	73.88	11,985	+0.91(+1.25%)
May 09, 2018	71.31	73.50	71.31	72.97	19,195	+2.25(+3.18%)
May 08, 2018	69.01	70.72	69.01	70.72	18,359	+1.70(+2.46%)
May 07, 2018	68.16	69.15	68.16	69.02	17,795	+0.79(+1.16%)
May 04, 2018	66.45	68.35	66.45	68.23	11,378	+0.99(+1.47%)
May 03, 2018	66.97	67.30	65.00	67.24	6,016	-0.26(-0.39%)
May 02, 2018	67.69	68.60	67.33	67.50	18,509	-0.25(-0.37%)
May 01, 2018	67.98	67.98	67.57	67.75	4,617	-1.50(-2.17%)
Apr 30, 2018	69.23	69.29	69.23	69.25	1,361	+0.07(+0.10%)
Apr 27, 2018	69.70	69.70	69.18	69.18	1,394	-1.10(-1.57%)
Apr 26, 2018	70.21	70.40	70.21	70.28	5,872	+1.14(+1.65%)
Apr 25, 2018	69.69	69.88	68.52	69.14	7,375	-0.79(-1.13%)
Apr 24, 2018	71.13	72.56	69.64	69.93	11,174	-0.68(-0.96%)
Apr 23, 2018	71.67	71.67	70.54	70.61	6,233	-0.29(-0.41%)
Apr 20, 2018	71.74	71.74	68.30	70.90	14,738	-0.39(-0.55%)
Apr 19, 2018	70.00	71.50	70.00	71.29	59,267	+2.29(+3.32%)
Apr 18, 2018	70.51	70.82	68.84	69.00	25,453	-1.33(-1.89%)
Apr 17, 2018	71.00	71.87	70.31	70.33	2,878	+0.13(+0.19%)
Apr 16, 2018	70.80	71.12	70.10	70.20	16,222	+0.73(+1.05%)
Apr 13, 2018	72.50	72.70	69.15	69.47	11,359	-4.71(-6.35%)
Apr 12, 2018	72.00	74.18	72.00	74.18	14,540	+3.18(+4.48%)
Apr 11, 2018	70.75	71.56	70.46	71.00	16,118	-1.76(-2.42%)
Apr 10, 2018	72.95	72.95	72.46	72.76	7,375	+2.15(+3.04%)
Apr 09, 2018	69.92	72.80	69.92	70.61	22,370	+2.60(+3.82%)
Apr 06, 2018	70.64	70.64	68.01	68.01	6,130	-4.39(-6.06%)
Apr 05, 2018	71.47	72.40	71.40	72.40	22,669	+1.99(+2.83%)
Apr 04, 2018	66.79	70.55	66.79	70.41	19,466	+1.83(+2.67%)
Apr 03, 2018	67.50	69.02	66.95	68.58	9,371	+1.24(+1.84%)
Apr 02, 2018	69.59	69.73	65.91	67.34	7,917	-2.21(-3.18%)
Mar 29, 2018		69.55	69.55	69.55	0	+1.92(+2.84%)
Mar 28, 2018	67.59	67.87	66.29	67.63	51,878	-0.20(-0.29%)
Mar 27, 2018	70.36	70.94	67.07	67.83	18,302	-2.29(-3.26%)
Mar 26, 2018	69.15	70.67	68.74	70.11	21,282	+3.45(+5.18%)
Mar 23, 2018	70.03	70.38	66.57	66.66	23,045	-2.83(-4.07%)
Mar 22, 2018	72.56	72.72	69.34	69.49	39,770	-5.15(-6.90%)
Mar 21, 2018	74.48	76.00	74.05	74.64	30,088	+0.10(+0.13%)
Mar 20, 2018	74.79	74.79	74.35	74.54	5,026	+0.17(+0.23%)
Mar 19, 2018	74.92	75.11	73.00	74.37	13,404	-1.01(-1.34%)
Mar 16, 2018	75.43	76.20	75.38	75.38	3,456	+0.35(+0.47%)
Mar 15, 2018	75.13	75.21	74.52	75.03	7,939	+0.36(+0.49%)
Mar 14, 2018	75.76	76.02	74.32	74.67	23,618	-1.23(-1.63%)
Mar 13, 2018	77.68	78.01	75.81	75.90	18,483	-1.64(-2.12%)
Mar 12, 2018	78.29	78.29	77.10	77.54	11,048	+0.18(+0.23%)
Mar 09, 2018	75.96	77.76	75.96	77.36	84,881	+3.13(+4.22%)
Mar 08, 2018	73.53	74.28	73.29	74.23	57,952	-0.26(-0.35%)
Mar 07, 2018		74.66	72.88	74.49	13,033	-0.60(-0.80%)
Mar 06, 2018	75.40	75.40	74.17	75.09	19,917	-0.20(-0.27%)
Mar 05, 2018	71.46	75.40	71.46	75.29	13,346	+2.64(+3.63%)
Mar 02, 2018	71.85	72.90	70.90	72.65	19,062	-0.70(-0.95%)

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.