Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.42	70.20	69.30	69.90	816,258	+0.18(+0.26%)
May 30, 2018	68.62	69.76	68.30	69.72	816,516	+1.24(+1.81%)
May 29, 2018	68.22	68.87	67.88	68.48	752,964	-0.12(-0.17%)
May 25, 2018		68.60	68.60	68.60	0	-0.24(-0.35%)
May 24, 2018	68.54	69.62	67.71	68.84	950,437	-0.02(-0.03%)
May 23, 2018	68.28	69.06	67.67	68.86	981,803	+0.14(+0.20%)
May 22, 2018	70.00	70.02	68.52	68.72	748,293	-1.22(-1.74%)
May 21, 2018	69.76	70.05	69.52	69.94	774,805	+0.48(+0.69%)
May 18, 2018	69.42	69.93	69.26	69.46	536,702	-0.14(-0.20%)
May 17, 2018	69.64	70.11	69.41	69.60	1,100,697	+0.19(+0.27%)
May 16, 2018	69.14	69.77	69.06	69.41	604,391	+0.42(+0.61%)
May 15, 2018	68.89	69.30	68.63	68.99	616,393	-0.01(-0.01%)
May 14, 2018	68.57	69.30	68.50	69.00	597,017	+0.75(+1.10%)
May 11, 2018	68.52	68.86	68.06	68.25	787,634	-0.17(-0.25%)
May 10, 2018	69.49	70.00	68.18	68.42	859,684	-0.62(-0.90%)
May 09, 2018	68.63	69.67	68.26	69.04	1,006,021	+0.71(+1.04%)
May 08, 2018	67.80	68.43	66.80	68.33	819,266	+0.24(+0.35%)
May 07, 2018	67.29	68.84	67.29	68.09	912,775	+0.29(+0.43%)
May 04, 2018	66.10	67.87	65.82	67.80	1,382,589	+1.64(+2.48%)
May 03, 2018	66.50	67.00	65.70	66.16	743,015	-0.57(-0.85%)
May 02, 2018	66.22	68.50	66.15	66.73	1,242,673	+0.44(+0.66%)
May 01, 2018	65.77	66.42	65.48	66.29	490,791	+0.46(+0.70%)
Apr 30, 2018	65.45	66.28	65.31	65.83	741,799	+0.38(+0.58%)
Apr 27, 2018	64.92	65.72	64.55	65.45	628,737	+0.32(+0.49%)
Apr 26, 2018	65.86	65.98	64.32	65.13	702,756	-0.51(-0.78%)
Apr 25, 2018	65.36	65.66	64.25	65.64	949,940	-0.04(-0.06%)
Apr 24, 2018	66.63	66.71	65.54	65.68	771,893	-1.14(-1.71%)
Apr 23, 2018	65.79	67.40	65.53	66.82	1,243,355	+1.63(+2.50%)
Apr 20, 2018	65.90	66.15	64.97	65.19	613,426	-0.71(-1.08%)
Apr 19, 2018	66.60	66.74	65.51	65.90	1,020,068	-0.50(-0.75%)
Apr 18, 2018	66.46	67.14	66.21	66.40	883,869	+0.28(+0.42%)
Apr 17, 2018	64.46	66.50	64.39	66.12	1,327,272	+1.57(+2.43%)
Apr 16, 2018	62.44	64.67	62.07	64.55	1,344,592	+2.32(+3.73%)
Apr 13, 2018	62.40	62.50	61.56	62.23	752,151	-0.13(-0.21%)
Apr 12, 2018	63.06	63.12	62.06	62.36	940,867	-0.72(-1.14%)
Apr 11, 2018	62.72	63.41	62.28	63.08	1,065,416	+0.21(+0.33%)
Apr 10, 2018	61.40	63.50	60.90	62.87	1,611,457	+2.29(+3.78%)
Apr 09, 2018	61.65	62.69	60.13	60.58	1,913,910	+0.26(+0.43%)
Apr 06, 2018	59.65	61.09	59.65	60.32	1,166,923	-0.02(-0.03%)
Apr 05, 2018	58.71	60.42	58.01	60.34	1,368,119	+2.58(+4.47%)
Apr 04, 2018	57.87	58.11	56.82	57.76	1,443,627	-0.48(-0.82%)
Apr 03, 2018	57.74	58.39	56.42	58.24	1,162,677	+0.62(+1.08%)
Apr 02, 2018	58.10	59.04	56.75	57.62	1,192,376	-0.73(-1.25%)
Mar 29, 2018		58.35	58.35	58.35	0	+1.19(+2.08%)
Mar 28, 2018	56.40	58.23	56.25	57.16	1,094,596	+0.08(+0.14%)
Mar 27, 2018	57.99	58.63	54.82	57.08	4,701,621	-1.77(-3.01%)
Mar 26, 2018	58.69	59.00	57.56	58.85	1,024,156	+0.68(+1.17%)
Mar 23, 2018	58.81	59.34	57.90	58.17	1,309,693	-0.62(-1.05%)
Mar 22, 2018	58.92	59.71	58.59	58.79	1,114,237	-0.53(-0.89%)
Mar 21, 2018	58.50	60.03	58.34	59.32	1,910,319	+0.93(+1.59%)
Mar 20, 2018	59.50	60.27	58.05	58.39	1,990,791	-1.00(-1.68%)
Mar 19, 2018	62.15	62.22	58.50	59.39	1,999,482	-3.10(-4.96%)
Mar 16, 2018	61.55	63.70	61.55	62.49	2,849,192	+1.24(+2.02%)
Mar 15, 2018	63.88	64.48	57.29	61.25	5,037,335	-2.46(-3.86%)
Mar 14, 2018	64.50	64.57	63.41	63.71	482,796	-0.63(-0.98%)
Mar 13, 2018	64.35	64.73	64.05	64.34	564,693	-0.02(-0.03%)
Mar 12, 2018	63.29	64.52	63.29	64.36	553,663	+1.07(+1.69%)
Mar 09, 2018	62.95	63.31	62.65	63.29	650,543	+0.65(+1.04%)
Mar 08, 2018	63.20	63.21	62.31	62.64	523,826	-0.37(-0.59%)
Mar 07, 2018		64.42	62.86	63.01	694,566	-0.84(-1.32%)
Mar 06, 2018	63.95	64.30	63.36	63.85	709,776	+0.11(+0.17%)
Mar 05, 2018	63.36	64.32	63.32	63.74	484,731	+0.33(+0.52%)
Mar 02, 2018	62.99	64.03	62.50	63.41	720,272	+0.31(+0.49%)

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.