Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.55	69.62	65.25	66.03	1,024,211	-3.33(-4.80%)
May 30, 2018	68.97	69.67	68.88	69.36	676,683	+0.79(+1.15%)
May 29, 2018	68.71	69.29	67.68	68.57	787,484	-0.65(-0.94%)
May 25, 2018		69.22	69.22	69.22	0	-1.21(-1.71%)
May 24, 2018	70.23	71.10	70.02	70.43	511,364	-0.14(-0.19%)
May 23, 2018	70.29	70.95	69.60	70.56	600,857	-0.06(-0.09%)
May 22, 2018	72.05	72.35	70.50	70.63	973,887	-1.36(-1.89%)
May 21, 2018	70.86	72.36	70.86	71.99	1,067,372	+1.92(+2.75%)
May 18, 2018	69.43	70.22	69.40	70.06	594,445	+0.65(+0.94%)
May 17, 2018	68.57	69.94	68.57	69.41	441,696	+0.83(+1.20%)
May 16, 2018	68.10	68.98	68.10	68.59	753,021	+0.55(+0.81%)
May 15, 2018	67.55	68.41	67.03	68.03	465,644	+0.17(+0.25%)
May 14, 2018	67.10	68.04	67.09	67.86	466,784	+1.09(+1.63%)
May 11, 2018	67.49	67.90	66.60	66.77	606,936	-0.41(-0.61%)
May 10, 2018	66.31	67.88	66.31	67.18	647,033	+0.87(+1.31%)
May 09, 2018	66.75	66.94	66.13	66.31	535,968	-0.16(-0.24%)
May 08, 2018	66.44	67.16	65.85	66.47	612,340	+0.14(+0.22%)
May 07, 2018	65.98	66.83	65.88	66.33	724,504	+0.85(+1.30%)
May 04, 2018	64.69	65.88	64.19	65.48	431,039	+0.42(+0.64%)
May 03, 2018	63.73	65.47	62.75	65.06	724,863	+1.02(+1.60%)
May 02, 2018	64.34	65.26	63.99	64.04	963,409	-0.24(-0.37%)
May 01, 2018	64.98	65.08	63.17	64.27	1,274,232	-1.00(-1.54%)
Apr 30, 2018	65.88	66.52	65.27	65.28	619,041	-0.16(-0.25%)
Apr 27, 2018	65.86	66.41	64.29	65.44	2,401,329	-0.37(-0.56%)
Apr 26, 2018	70.11	70.11	65.35	65.81	1,557,519	-1.50(-2.23%)
Apr 25, 2018	67.14	68.28	66.17	67.31	1,164,261	-0.14(-0.20%)
Apr 24, 2018	73.71	73.94	66.57	67.45	1,220,662	-5.67(-7.76%)
Apr 23, 2018	73.42	73.66	72.83	73.12	515,826	-0.21(-0.28%)
Apr 20, 2018	73.63	74.04	72.65	73.33	1,100,686	-0.05(-0.06%)
Apr 19, 2018	73.66	73.95	72.61	73.38	664,807	-0.47(-0.64%)
Apr 18, 2018	72.99	74.11	72.44	73.85	565,919	+1.42(+1.96%)
Apr 17, 2018	71.92	72.92	71.66	72.43	937,559	+1.28(+1.79%)
Apr 16, 2018	71.03	71.47	70.35	71.15	353,197	+0.90(+1.27%)
Apr 13, 2018	71.04	71.04	69.87	70.25	435,078	-0.15(-0.22%)
Apr 12, 2018	69.64	70.60	69.41	70.41	501,180	+1.19(+1.71%)
Apr 11, 2018	69.39	70.10	68.89	69.22	392,469	-0.85(-1.21%)
Apr 10, 2018	69.58	70.69	69.29	70.07	356,810	+1.69(+2.47%)
Apr 09, 2018	69.20	69.90	68.29	68.38	450,822	-0.39(-0.57%)
Apr 06, 2018	70.96	71.31	67.75	68.77	360,616	-2.74(-3.83%)
Apr 05, 2018	70.41	71.91	70.41	71.51	1,118,492	+1.20(+1.71%)
Apr 04, 2018	68.02	70.46	67.89	70.31	660,805	+0.93(+1.34%)
Apr 03, 2018	68.07	69.65	67.79	69.38	702,098	+1.57(+2.32%)
Apr 02, 2018	69.67	69.92	67.01	67.80	482,082	-2.10(-3.00%)
Mar 29, 2018		69.90	69.90	69.90	0	+0.93(+1.35%)
Mar 28, 2018	69.50	69.97	68.70	68.97	606,033	-0.73(-1.05%)
Mar 27, 2018	71.50	71.99	69.34	69.70	577,084	-1.47(-2.07%)
Mar 26, 2018	69.88	71.44	68.86	71.18	1,059,566	+2.43(+3.54%)
Mar 23, 2018	69.98	71.01	68.72	68.74	1,057,963	-0.90(-1.29%)
Mar 22, 2018	71.18	71.72	69.58	69.64	946,090	-2.37(-3.29%)
Mar 21, 2018	71.58	72.83	71.20	72.01	760,835	+0.05(+0.06%)
Mar 20, 2018	71.58	73.48	71.19	71.96	741,062	+0.58(+0.81%)
Mar 19, 2018	72.48	72.48	70.57	71.39	1,414,972	-0.37(-0.52%)
Mar 16, 2018	70.67	72.10	70.28	71.76	880,496	+1.11(+1.58%)
Mar 15, 2018	71.10	71.77	70.51	70.64	384,287	-0.44(-0.62%)
Mar 14, 2018	72.24	72.30	70.67	71.09	552,252	-0.71(-1.00%)
Mar 13, 2018	72.67	73.14	71.53	71.80	399,181	-0.42(-0.58%)
Mar 12, 2018	73.70	74.23	72.21	72.22	862,634	-1.28(-1.75%)
Mar 09, 2018	71.88	73.59	71.55	73.50	846,923	+2.11(+2.95%)
Mar 08, 2018	70.95	72.14	70.01	71.39	678,087	+0.72(+1.02%)
Mar 07, 2018			69.77	70.67	1,129,078	-1.07(-1.49%)
Mar 06, 2018	71.20	72.14	70.88	71.74	892,943	+0.99(+1.39%)
Mar 05, 2018	69.61	71.18	69.28	70.75	957,827	+0.80(+1.14%)
Mar 02, 2018	68.80	70.37	68.07	69.96	1,681,955	-0.91(-1.29%)

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.