Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.54	69.61	65.24	66.02	1,024,362	-3.33(-4.80%)
May 30, 2018	68.96	69.66	68.87	69.35	676,782	+0.79(+1.15%)
May 29, 2018	68.70	69.28	67.67	68.56	787,600	-0.65(-0.94%)
May 25, 2018		69.21	69.21	69.21	0	-1.21(-1.71%)
May 24, 2018	70.22	71.09	70.01	70.42	511,439	-0.14(-0.19%)
May 23, 2018	70.28	70.94	69.59	70.55	600,946	-0.06(-0.09%)
May 22, 2018	72.04	72.34	70.49	70.62	974,031	-1.36(-1.89%)
May 21, 2018	70.85	72.35	70.85	71.98	1,067,529	+1.92(+2.75%)
May 18, 2018	69.42	70.21	69.39	70.05	594,532	+0.65(+0.94%)
May 17, 2018	68.56	69.93	68.56	69.40	441,762	+0.83(+1.20%)
May 16, 2018	68.09	68.97	68.09	68.58	753,132	+0.55(+0.81%)
May 15, 2018	67.54	68.40	67.02	68.02	465,712	+0.17(+0.25%)
May 14, 2018	67.09	68.03	67.08	67.85	466,853	+1.09(+1.63%)
May 11, 2018	67.48	67.89	66.59	66.76	607,026	-0.41(-0.61%)
May 10, 2018	66.30	67.87	66.30	67.17	647,128	+0.87(+1.31%)
May 09, 2018	66.74	66.93	66.12	66.30	536,047	-0.16(-0.24%)
May 08, 2018	66.43	67.15	65.84	66.46	612,430	+0.14(+0.22%)
May 07, 2018	65.97	66.82	65.87	66.32	724,610	+0.85(+1.30%)
May 04, 2018	64.68	65.87	64.18	65.47	431,102	+0.42(+0.64%)
May 03, 2018	63.72	65.46	62.74	65.05	724,970	+1.02(+1.60%)
May 02, 2018	64.33	65.25	63.98	64.03	963,551	-0.24(-0.37%)
May 01, 2018	64.97	65.07	63.16	64.27	1,274,420	-1.00(-1.54%)
Apr 30, 2018	65.87	66.51	65.26	65.27	619,132	-0.16(-0.25%)
Apr 27, 2018	65.85	66.40	64.28	65.43	2,401,683	-0.37(-0.56%)
Apr 26, 2018	70.10	70.10	65.34	65.80	1,557,748	-1.50(-2.23%)
Apr 25, 2018	67.13	68.27	66.16	67.30	1,164,433	-0.14(-0.20%)
Apr 24, 2018	73.70	73.93	66.56	67.44	1,220,842	-5.67(-7.76%)
Apr 23, 2018	73.41	73.64	72.82	73.11	515,902	-0.21(-0.28%)
Apr 20, 2018	73.62	74.03	72.64	73.32	1,100,848	-0.05(-0.06%)
Apr 19, 2018	73.65	73.94	72.60	73.36	664,905	-0.47(-0.64%)
Apr 18, 2018	72.98	74.10	72.43	73.83	566,002	+1.42(+1.96%)
Apr 17, 2018	71.91	72.91	71.65	72.41	937,697	+1.28(+1.79%)
Apr 16, 2018	71.02	71.46	70.34	71.14	353,249	+0.90(+1.27%)
Apr 13, 2018	71.03	71.03	69.86	70.24	435,142	-0.15(-0.22%)
Apr 12, 2018	69.63	70.59	69.40	70.40	501,254	+1.18(+1.71%)
Apr 11, 2018	69.38	70.09	68.88	69.21	392,526	-0.85(-1.21%)
Apr 10, 2018	69.57	70.68	69.28	70.06	356,863	+1.69(+2.47%)
Apr 09, 2018	69.19	69.89	68.28	68.37	450,889	-0.39(-0.57%)
Apr 06, 2018	70.95	71.30	67.74	68.76	360,669	-2.74(-3.83%)
Apr 05, 2018	70.40	71.90	70.40	71.50	1,118,656	+1.20(+1.71%)
Apr 04, 2018	68.01	70.45	67.88	70.30	660,903	+0.93(+1.34%)
Apr 03, 2018	68.06	69.64	67.78	69.37	702,202	+1.57(+2.32%)
Apr 02, 2018	69.66	69.91	67.00	67.79	482,153	-2.10(-3.00%)
Mar 29, 2018		69.89	69.89	69.89	0	+0.93(+1.35%)
Mar 28, 2018	69.49	69.96	68.69	68.96	606,123	-0.73(-1.05%)
Mar 27, 2018	71.49	71.98	69.33	69.69	577,169	-1.47(-2.07%)
Mar 26, 2018	69.87	71.43	68.85	71.17	1,059,722	+2.43(+3.54%)
Mar 23, 2018	69.97	70.99	68.71	68.73	1,058,118	-0.90(-1.29%)
Mar 22, 2018	71.17	71.71	69.57	69.63	946,230	-2.37(-3.29%)
Mar 21, 2018	71.57	72.82	71.18	72.00	760,947	+0.05(+0.06%)
Mar 20, 2018	71.56	73.47	71.18	71.95	741,171	+0.58(+0.81%)
Mar 19, 2018	72.47	72.47	70.56	71.37	1,415,181	-0.37(-0.52%)
Mar 16, 2018	70.66	72.09	70.27	71.75	880,626	+1.11(+1.58%)
Mar 15, 2018	71.09	71.75	70.50	70.63	384,344	-0.44(-0.62%)
Mar 14, 2018	72.22	72.29	70.66	71.08	552,333	-0.71(-1.00%)
Mar 13, 2018	72.66	73.13	71.52	71.79	399,240	-0.42(-0.58%)
Mar 12, 2018	73.69	74.22	72.20	72.21	862,761	-1.28(-1.75%)
Mar 09, 2018	71.87	73.58	71.54	73.49	847,047	+2.11(+2.95%)
Mar 08, 2018	70.94	72.13	70.00	71.38	678,187	+0.72(+1.02%)
Mar 07, 2018			69.76	70.66	1,129,245	-1.07(-1.49%)
Mar 06, 2018	71.18	72.13	70.87	71.73	893,075	+0.99(+1.39%)
Mar 05, 2018	69.60	71.17	69.27	70.74	957,968	+0.80(+1.14%)
Mar 02, 2018	68.79	70.36	68.06	69.95	1,682,203	-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.