Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.83	72.27	71.11	71.33	47,151	-0.40(-0.56%)
May 30, 2018	70.58	72.09	70.58	71.74	44,732	+1.38(+1.97%)
May 29, 2018	70.04	70.93	69.59	70.35	45,546	+0.13(+0.19%)
May 25, 2018		70.22	70.22	70.22	0	+2.01(+2.95%)
May 24, 2018	68.61	68.88	68.16	68.21	169,020	-0.36(-0.52%)
May 23, 2018	68.70	68.86	68.30	68.57	99,437	+0.00(+0.00%)
May 22, 2018	68.57	69.05	68.43	68.57	49,088	+0.00(+0.00%)
May 21, 2018	68.57	68.66	67.45	68.57	67,276	+0.04(+0.07%)
May 18, 2018	68.79	69.01	68.12	68.52	51,044	+0.18(+0.26%)
May 17, 2018	68.34	68.74	68.03	68.34	54,471	+0.00(+0.00%)
May 16, 2018	68.79	68.97	68.12	68.34	45,051	-0.36(-0.52%)
May 15, 2018	68.83	69.10	68.43	68.70	41,474	-0.31(-0.45%)
May 14, 2018	68.66	69.15	68.30	69.01	45,990	+0.71(+1.05%)
May 11, 2018	68.61	68.61	68.12	68.30	39,895	-0.27(-0.39%)
May 10, 2018	67.90	68.86	67.88	68.57	50,062	+0.94(+1.39%)
May 09, 2018	68.07	68.43	66.15	67.63	63,449	-0.27(-0.39%)
May 08, 2018	67.67	68.41	67.18	67.90	85,609	+0.18(+0.26%)
May 07, 2018	67.98	67.99	67.49	67.72	33,727	-0.13(-0.20%)
May 04, 2018	67.63	68.30	67.56	67.85	40,833	+0.31(+0.46%)
May 03, 2018	67.58	67.76	66.96	67.54	33,952	-0.22(-0.33%)
May 02, 2018	67.36	67.76	67.09	67.76	46,417	+0.13(+0.20%)
May 01, 2018	67.81	67.81	67.23	67.63	51,630	-0.27(-0.39%)
Apr 30, 2018	68.39	68.74	67.85	67.90	40,090	-0.45(-0.65%)
Apr 27, 2018	67.85	68.70	67.76	68.34	23,572	+0.54(+0.79%)
Apr 26, 2018	67.05	67.90	66.96	67.81	21,077	+0.98(+1.47%)
Apr 25, 2018	67.63	67.63	66.60	66.82	105,402	-0.76(-1.12%)
Apr 24, 2018	67.00	67.76	66.78	67.58	48,646	+0.67(+1.00%)
Apr 23, 2018	66.78	67.27	66.69	66.91	44,813	+0.13(+0.20%)
Apr 20, 2018	66.51	67.05	66.51	66.78	37,318	+0.00(+0.00%)
Apr 19, 2018	66.91	67.05	66.47	66.78	40,615	-0.31(-0.47%)
Apr 18, 2018	67.76	68.16	66.91	67.09	74,181	-0.63(-0.92%)
Apr 17, 2018	67.72	68.30	66.91	67.72	39,275	+0.13(+0.20%)
Apr 16, 2018	66.51	67.90	66.51	67.58	33,523	+1.21(+1.82%)
Apr 13, 2018	66.29	66.56	65.93	66.38	49,220	+0.27(+0.41%)
Apr 12, 2018	66.38	66.47	65.84	66.11	136,339	+0.04(+0.07%)
Apr 11, 2018	65.97	66.69	65.57	66.06	50,945	-0.09(-0.13%)
Apr 10, 2018	66.33	66.56	65.35	66.15	52,362	+0.00(+0.00%)
Apr 09, 2018	65.71	66.64	65.22	66.15	72,405	+0.67(+1.02%)
Apr 06, 2018	65.26	65.80	65.04	65.48	109,367	+0.22(+0.34%)
Apr 05, 2018	64.72	65.35	64.05	65.26	59,964	+0.80(+1.25%)
Apr 04, 2018	63.34	64.72	63.25	64.46	77,472	+0.98(+1.55%)
Apr 03, 2018	62.49	64.19	62.31	63.47	83,968	+1.47(+2.38%)
Apr 02, 2018	62.85	63.16	61.78	62.00	80,271	-0.85(-1.35%)
Mar 29, 2018		62.85	62.85	62.85	0	+0.27(+0.43%)
Mar 28, 2018	61.33	63.34	61.11	62.58	458,844	+1.47(+2.41%)
Mar 27, 2018	62.85	62.85	59.94	61.11	266,796	-1.92(-3.05%)
Mar 26, 2018	63.12	63.23	62.13	63.03	99,859	+0.49(+0.79%)
Mar 23, 2018	65.30	65.44	62.36	62.54	104,660	-2.77(-4.24%)
Mar 22, 2018	64.59	66.02	63.52	65.30	82,527	+0.98(+1.53%)
Mar 21, 2018	64.86	65.13	64.01	64.32	47,803	-0.04(-0.07%)
Mar 20, 2018	66.91	67.05	64.14	64.37	68,431	-2.01(-3.03%)
Mar 19, 2018	63.74	66.73	62.94	66.38	159,519	+2.59(+4.06%)
Mar 16, 2018	62.71	63.88	62.09	63.79	208,467	+0.98(+1.56%)
Mar 15, 2018	62.67	63.21	62.22	62.80	32,889	-0.04(-0.07%)
Mar 14, 2018	62.85	63.52	62.58	62.85	37,124	+0.25(+0.39%)
Mar 13, 2018	63.27	63.40	61.71	62.60	49,308	-0.40(-0.64%)
Mar 12, 2018	62.38	63.05	61.71	63.00	44,668	+0.84(+1.36%)
Mar 09, 2018	61.85	62.47	61.40	62.16	42,109	+0.49(+0.79%)
Mar 08, 2018	61.76	62.40	61.27	61.67	46,381	+0.00(+0.00%)
Mar 07, 2018		61.98		61.67	48,514	+0.58(+0.95%)
Mar 06, 2018	62.02	62.02	60.56	61.09	42,792	-0.71(-1.15%)
Mar 05, 2018	60.73	62.07	60.38	61.80	52,539	+0.93(+1.53%)
Mar 02, 2018	61.36	61.71	60.29	60.87	61,349	-0.58(-0.94%)

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.