Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.55	70.55	69.35	69.55	130,068	-1.10(-1.56%)
May 30, 2018	70.40	70.70	70.00	70.65	248,344	+0.40(+0.57%)
May 29, 2018	70.20	71.20	69.70	70.25	102,395	-0.40(-0.57%)
May 25, 2018		70.65	70.65	70.65	0	+0.45(+0.64%)
May 24, 2018	70.00	70.90	69.95	70.20	82,307	+0.20(+0.29%)
May 23, 2018	70.30	70.30	69.45	70.00	176,046	-0.50(-0.71%)
May 22, 2018	72.00	72.30	70.35	70.50	150,066	-1.35(-1.88%)
May 21, 2018	71.85	72.42	71.17	71.85	212,828	+0.35(+0.49%)
May 18, 2018	70.45	71.75	70.25	71.50	157,892	+1.25(+1.78%)
May 17, 2018	70.15	70.95	70.05	70.25	139,603	+0.00(+0.00%)
May 16, 2018	69.10	70.60	69.05	70.25	234,836	+1.25(+1.81%)
May 15, 2018	68.85	69.60	68.42	69.00	131,169	-0.35(-0.50%)
May 14, 2018	69.35	70.05	68.50	69.35	252,228	-1.35(-1.91%)
May 11, 2018	71.15	71.53	70.30	70.70	161,953	-0.55(-0.77%)
May 10, 2018	70.95	71.30	70.55	71.25	222,088	+0.30(+0.42%)
May 09, 2018	71.20	71.75	70.75	70.95	311,147	-0.05(-0.07%)
May 08, 2018	69.95	72.40	69.24	71.00	361,168	+1.80(+2.60%)
May 07, 2018	64.45	69.30	64.45	69.20	275,331	+4.75(+7.37%)
May 04, 2018	63.30	65.00	62.62	64.45	190,270	+0.95(+1.50%)
May 03, 2018	63.00	65.47	62.90	63.50	468,410	+3.70(+6.19%)
May 02, 2018	60.65	60.80	59.48	59.80	267,869	-0.95(-1.56%)
May 01, 2018	61.45	61.90	60.30	60.75	301,430	-1.00(-1.62%)
Apr 30, 2018	62.90	63.10	61.75	61.75	202,336	-1.35(-2.14%)
Apr 27, 2018	64.10	64.15	62.40	63.10	221,580	-1.00(-1.56%)
Apr 26, 2018	63.15	64.40	62.50	64.10	118,008	+1.10(+1.75%)
Apr 25, 2018	63.30	63.35	62.45	63.00	154,940	-0.25(-0.40%)
Apr 24, 2018	64.80	65.60	62.65	63.25	270,508	-1.50(-2.32%)
Apr 23, 2018	65.45	66.12	64.55	64.75	139,908	-0.65(-0.99%)
Apr 20, 2018	66.40	66.55	65.15	65.40	114,152	-0.95(-1.43%)
Apr 19, 2018	65.65	67.20	64.88	66.35	334,761	+0.50(+0.76%)
Apr 18, 2018	65.85	66.65	65.45	65.85	129,033	+0.25(+0.38%)
Apr 17, 2018	64.10	65.65	63.90	65.60	200,791	+1.90(+2.98%)
Apr 16, 2018	64.10	64.35	63.70	63.70	112,217	-0.05(-0.08%)
Apr 13, 2018	63.60	63.95	63.00	63.75	87,444	+0.45(+0.71%)
Apr 12, 2018	63.15	63.55	63.00	63.30	109,935	+0.50(+0.80%)
Apr 11, 2018	62.10	63.25	62.10	62.80	158,784	+0.45(+0.72%)
Apr 10, 2018	62.40	62.70	62.00	62.35	74,030	+0.70(+1.14%)
Apr 09, 2018	62.20	62.45	61.55	61.65	99,397	-0.10(-0.16%)
Apr 06, 2018	63.80	64.05	61.20	61.75	186,382	-2.40(-3.74%)
Apr 05, 2018	63.55	64.45	63.40	64.15	210,521	+0.90(+1.42%)
Apr 04, 2018	62.00	63.45	61.70	63.25	136,876	+0.40(+0.64%)
Apr 03, 2018	62.85	63.58	62.20	62.85	120,624	+0.25(+0.40%)
Apr 02, 2018	63.45	64.20	62.15	62.60	107,209	-1.00(-1.57%)
Mar 29, 2018		63.60	63.60	63.60	0	+0.40(+0.63%)
Mar 28, 2018	63.00	63.35	62.30	63.20	152,837	+0.30(+0.48%)
Mar 27, 2018	65.00	65.25	62.70	62.90	141,902	-1.95(-3.01%)
Mar 26, 2018	63.75	65.00	63.25	64.85	142,554	+2.05(+3.26%)
Mar 23, 2018	63.70	64.00	62.70	62.80	123,326	-0.80(-1.26%)
Mar 22, 2018	65.10	65.85	63.55	63.60	180,597	-1.90(-2.90%)
Mar 21, 2018	64.95	65.60	64.80	65.50	92,261	+0.45(+0.69%)
Mar 20, 2018	63.70	65.25	63.70	65.05	155,151	+1.45(+2.28%)
Mar 19, 2018	64.90	64.90	62.90	63.60	254,625	-1.40(-2.15%)
Mar 16, 2018	65.75	66.10	64.60	65.00	455,235	-0.65(-0.99%)
Mar 15, 2018	65.25	65.70	65.20	65.65	152,678	+0.45(+0.69%)
Mar 14, 2018	65.55	66.20	64.75	65.20	215,554	-0.10(-0.15%)
Mar 13, 2018	64.85	65.55	64.85	65.30	176,805	+0.70(+1.08%)
Mar 12, 2018	64.20	65.15	64.20	64.60	179,828	+0.40(+0.62%)
Mar 09, 2018	63.10	64.35	62.55	64.20	324,255	+1.55(+2.47%)
Mar 08, 2018	62.95	63.15	61.98	62.65	193,610	-0.05(-0.08%)
Mar 07, 2018		62.85	61.30	62.70	119,249	+0.90(+1.46%)
Mar 06, 2018	62.15	62.15	61.15	61.80	141,794	-0.25(-0.40%)
Mar 05, 2018	60.90	62.30	60.80	62.05	123,089	+0.80(+1.31%)
Mar 02, 2018	60.60	61.40	60.25	61.25	207,967	+0.25(+0.41%)

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.