Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.32	79.21	75.21	77.70	21,087	+1.57(+2.07%)
May 30, 2018	74.95	76.55	74.61	76.13	36,667	+1.62(+2.18%)
May 29, 2018	72.99	75.30	72.45	74.50	30,583	+0.88(+1.19%)
May 25, 2018		73.63	73.63	73.63	0	+1.86(+2.60%)
May 24, 2018	73.38	73.80	71.25	71.76	29,226	-1.69(-2.31%)
May 23, 2018	71.73	74.42	71.73	73.46	16,660	+1.59(+2.21%)
May 22, 2018	72.14	72.75	71.76	71.87	17,178	-0.31(-0.43%)
May 21, 2018	72.25	74.15	72.14	72.18	8,066	+0.06(+0.08%)
May 18, 2018	72.38	73.00	69.47	72.12	20,700	-0.03(-0.04%)
May 17, 2018	71.75	72.50	67.81	72.15	21,632	+0.47(+0.66%)
May 16, 2018	70.69	72.30	70.22	71.68	17,428	+1.15(+1.62%)
May 15, 2018	71.38	72.12	70.33	70.53	30,066	-1.02(-1.42%)
May 14, 2018	70.66	73.10	70.64	71.55	25,266	+1.22(+1.73%)
May 11, 2018	70.08	70.36	67.83	70.34	23,176	+0.39(+0.55%)
May 10, 2018	67.73	70.46	67.73	69.95	23,761	+2.12(+3.12%)
May 09, 2018	67.32	68.72	66.42	67.83	15,091	+0.89(+1.33%)
May 08, 2018	64.99	67.14	62.63	66.94	28,183	+1.89(+2.91%)
May 07, 2018	63.15	65.24	63.15	65.05	24,100	+1.48(+2.32%)
May 04, 2018	63.26	64.02	62.65	63.58	34,678	+0.14(+0.22%)
May 03, 2018	61.85	63.61	60.54	63.44	21,354	+0.95(+1.53%)
May 02, 2018	60.42	62.48	60.37	62.48	20,798	+1.94(+3.21%)
May 01, 2018	58.55	60.72	58.02	60.54	41,510	+1.69(+2.87%)
Apr 30, 2018	58.92	60.19	57.91	58.85	49,599	+0.06(+0.09%)
Apr 27, 2018	60.12	60.58	58.50	58.79	18,856	-1.22(-2.03%)
Apr 26, 2018	60.15	61.24	59.51	60.01	14,312	+1.07(+1.82%)
Apr 25, 2018	57.71	59.40	57.71	58.94	25,215	+0.57(+0.98%)
Apr 24, 2018	59.78	60.12	58.13	58.37	29,163	-1.00(-1.68%)
Apr 23, 2018	56.71	59.64	56.71	59.37	23,318	+2.99(+5.29%)
Apr 20, 2018	60.19	60.19	56.28	56.38	48,952	-4.02(-6.66%)
Apr 19, 2018	59.30	61.11	58.07	60.40	11,473	+1.04(+1.76%)
Apr 18, 2018	59.42	61.03	57.08	59.36	13,554	+0.08(+0.13%)
Apr 17, 2018	56.00	59.80	56.00	59.28	16,087	+3.69(+6.63%)
Apr 16, 2018	57.20	57.20	55.56	55.59	15,448	-1.27(-2.24%)
Apr 13, 2018	59.99	59.99	56.64	56.87	15,537	-3.15(-5.25%)
Apr 12, 2018	57.14	62.27	57.13	60.02	25,845	+2.75(+4.80%)
Apr 11, 2018	55.53	58.06	55.53	57.27	15,846	+1.55(+2.79%)
Apr 10, 2018	55.94	56.62	54.42	55.72	12,303	+0.37(+0.67%)
Apr 09, 2018	54.60	55.67	54.60	55.35	21,347	+1.06(+1.95%)
Apr 06, 2018	54.70	54.80	53.23	54.29	20,827	-0.89(-1.61%)
Apr 05, 2018	56.09	56.27	54.50	55.18	14,509	-0.70(-1.25%)
Apr 04, 2018	53.48	56.28	53.23	55.88	19,885	+1.73(+3.19%)
Apr 03, 2018	55.25	55.32	54.00	54.15	10,200	-0.76(-1.38%)
Apr 02, 2018	57.65	57.65	54.61	54.91	17,491	-2.92(-5.05%)
Mar 29, 2018		57.83	57.83	57.83	0	+3.70(+6.83%)
Mar 28, 2018	54.81	55.71	53.46	54.14	10,598	-0.71(-1.29%)
Mar 27, 2018	54.94	56.37	53.69	54.85	18,812	+0.05(+0.09%)
Mar 26, 2018	55.32	57.40	54.44	54.80	14,850	+0.01(+0.03%)
Mar 23, 2018	54.47	56.36	52.68	54.79	19,438	+0.63(+1.16%)
Mar 22, 2018	56.01	56.91	54.04	54.16	15,866	-2.31(-4.09%)
Mar 21, 2018	56.38	57.05	55.67	56.47	10,624	+0.37(+0.66%)
Mar 20, 2018	56.66	58.38	55.67	56.10	13,058	-0.41(-0.73%)
Mar 19, 2018	57.47	59.21	56.02	56.51	19,114	-1.26(-2.18%)
Mar 16, 2018	56.85	58.29	56.17	57.77	49,211	+0.84(+1.47%)
Mar 15, 2018	57.60	58.17	55.86	56.94	13,748	-0.47(-0.82%)
Mar 14, 2018	58.02	58.02	56.05	57.41	22,032	-0.25(-0.43%)
Mar 13, 2018	56.93	59.74	55.11	57.66	30,761	-0.24(-0.41%)
Mar 12, 2018	52.33	58.07	51.75	57.90	56,415	+5.53(+10.55%)
Mar 09, 2018	51.36	53.12	50.53	52.37	36,671	+1.21(+2.37%)
Mar 08, 2018	53.30	53.30	51.13	51.16	18,499	-1.96(-3.68%)
Mar 07, 2018	53.03	53.49	52.62	53.12	11,783	-0.55(-1.02%)
Mar 06, 2018	51.83	53.88	50.85	53.67	20,799	+1.84(+3.54%)
Mar 05, 2018	52.43	53.80	51.83	51.83	18,579	-0.80(-1.52%)
Mar 02, 2018	51.31	53.07	50.66	52.63	58,338	+1.27(+2.48%)

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.