Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.53	69.90	68.48	68.75	231,410	-0.78(-1.12%)
May 30, 2018	68.93	69.94	68.84	69.53	254,754	+1.12(+1.63%)
May 29, 2018	68.71	69.27	67.80	68.41	256,269	-1.02(-1.46%)
May 25, 2018		69.43	69.43	69.43	0	-0.54(-0.77%)
May 24, 2018	70.49	70.53	68.94	69.96	275,836	-0.80(-1.13%)
May 23, 2018	70.51	71.20	70.44	70.77	385,210	+0.20(+0.28%)
May 22, 2018	71.01	71.92	67.52	70.57	339,222	-0.27(-0.38%)
May 21, 2018	70.19	71.54	70.19	70.84	258,759	+0.65(+0.93%)
May 18, 2018	71.35	71.35	70.13	70.19	310,729	-0.88(-1.24%)
May 17, 2018	71.00	71.23	70.28	71.07	446,730	+0.07(+0.10%)
May 16, 2018	70.94	71.37	70.36	71.00	194,869	+0.07(+0.10%)
May 15, 2018	69.79	71.25	69.71	70.93	240,400	+1.03(+1.48%)
May 14, 2018	70.70	70.75	69.71	69.89	157,918	-0.52(-0.73%)
May 11, 2018	70.53	70.87	70.12	70.41	204,186	-0.10(-0.14%)
May 10, 2018	70.31	70.78	69.81	70.51	118,128	+0.35(+0.50%)
May 09, 2018	70.02	70.72	69.80	70.16	144,013	+0.21(+0.29%)
May 08, 2018	69.22	70.53	69.22	69.95	204,451	+0.76(+1.10%)
May 07, 2018	69.14	69.69	66.18	69.19	211,508	+0.16(+0.23%)
May 04, 2018	68.04	69.39	67.24	69.03	293,314	+0.86(+1.26%)
May 03, 2018	68.08	68.87	67.12	68.18	244,713	-0.24(-0.35%)
May 02, 2018	68.69	69.19	67.98	68.42	153,534	-0.21(-0.30%)
May 01, 2018	68.16	68.90	66.94	68.62	167,604	+0.29(+0.43%)
Apr 30, 2018	69.26	69.49	68.32	68.33	318,127	-0.58(-0.84%)
Apr 27, 2018	68.09	69.79	68.09	68.91	230,143	+0.18(+0.26%)
Apr 26, 2018	69.03	69.27	68.16	68.73	164,678	-0.21(-0.31%)
Apr 25, 2018	69.22	69.41	65.63	68.95	253,513	+0.61(+0.89%)
Apr 24, 2018	68.18	69.46	65.81	68.34	472,525	+0.35(+0.51%)
Apr 23, 2018	66.85	68.05	66.72	67.99	297,282	+1.20(+1.79%)
Apr 20, 2018	66.17	67.06	66.17	66.79	167,296	+0.42(+0.63%)
Apr 19, 2018	65.22	66.58	65.22	66.38	169,629	+1.02(+1.56%)
Apr 18, 2018	65.67	66.23	65.31	65.36	192,108	-0.21(-0.33%)
Apr 17, 2018	66.29	66.54	64.84	65.57	204,634	-0.44(-0.66%)
Apr 16, 2018	65.55	66.17	65.22	66.01	121,773	+0.77(+1.18%)
Apr 13, 2018	66.49	66.49	65.12	65.24	179,936	-0.75(-1.14%)
Apr 12, 2018	65.45	66.46	64.79	65.99	127,434	+0.94(+1.44%)
Apr 11, 2018	64.77	65.22	64.27	65.05	184,111	-0.22(-0.34%)
Apr 10, 2018	65.05	65.65	64.50	65.28	160,648	+1.04(+1.61%)
Apr 09, 2018	64.93	65.76	64.18	64.24	236,282	-0.37(-0.58%)
Apr 06, 2018	65.11	65.56	63.69	64.62	357,007	-0.97(-1.48%)
Apr 05, 2018	65.54	65.95	64.74	65.59	213,631	+0.69(+1.06%)
Apr 04, 2018	63.36	65.12	63.18	64.90	193,513	+0.72(+1.13%)
Apr 03, 2018	63.50	64.59	63.22	64.18	256,320	+1.02(+1.61%)
Apr 02, 2018	64.39	64.82	62.51	63.16	222,770	-1.43(-2.21%)
Mar 29, 2018		64.59	64.59	64.59	0	-0.06(-0.10%)
Mar 28, 2018	63.90	64.98	63.25	64.65	241,169	+0.87(+1.36%)
Mar 27, 2018	65.05	65.14	63.45	63.79	345,867	-1.20(-1.84%)
Mar 26, 2018	64.31	65.05	63.09	64.98	322,836	+1.51(+2.38%)
Mar 23, 2018	65.89	65.89	63.29	63.48	345,320	-2.37(-3.60%)
Mar 22, 2018	67.23	67.69	65.70	65.85	286,528	-2.04(-3.01%)
Mar 21, 2018	67.96	68.62	67.44	67.89	162,704	+0.05(+0.08%)
Mar 20, 2018	68.00	68.37	67.39	67.84	183,877	-0.02(-0.03%)
Mar 19, 2018	68.33	68.47	66.91	67.86	158,433	-0.53(-0.77%)
Mar 16, 2018	68.54	68.88	67.27	68.38	719,608	-0.11(-0.16%)
Mar 15, 2018	68.29	68.75	67.60	68.49	265,544	+0.73(+1.08%)
Mar 14, 2018	68.71	68.71	67.52	67.76	209,006	-0.81(-1.18%)
Mar 13, 2018	68.73	68.75	67.30	68.57	252,711	-0.05(-0.08%)
Mar 12, 2018	68.60	68.77	65.51	68.62	196,669	-0.07(-0.10%)
Mar 09, 2018	68.04	68.82	64.77	68.70	230,344	+1.00(+1.48%)
Mar 08, 2018	68.57	68.78	66.94	67.70	161,903	-0.62(-0.90%)
Mar 07, 2018	67.81	68.55	67.25	68.31	477,007	-0.03(-0.04%)
Mar 06, 2018	67.30	68.45	66.72	68.34	232,326	+1.20(+1.79%)
Mar 05, 2018	65.74	67.51	65.05	67.14	147,369	+0.92(+1.40%)
Mar 02, 2018	64.77	66.43	64.35	66.21	181,167	+1.01(+1.55%)

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.