Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.29	65.94	64.77	65.29	290,952	+0.48(+0.74%)
May 30, 2018	63.94	65.11	63.60	64.81	310,272	+1.34(+2.12%)
May 29, 2018	64.03	64.16	62.64	63.47	270,541	-1.00(-1.55%)
May 25, 2018		64.46	64.46	64.46	0	-0.43(-0.67%)
May 24, 2018	64.51	64.94	63.21	64.90	527,574	+0.48(+0.74%)
May 23, 2018	65.98	66.33	63.12	64.42	860,208	-3.08(-4.56%)
May 22, 2018	68.50	68.54	67.33	67.50	119,997	-0.69(-1.02%)
May 21, 2018	67.24	68.45	67.24	68.19	117,735	+0.91(+1.35%)
May 18, 2018	67.63	67.63	67.07	67.28	62,957	-0.13(-0.19%)
May 17, 2018	67.02	67.59	66.29	67.41	108,078	+0.43(+0.65%)
May 16, 2018	66.46	67.50	66.29	66.98	115,308	+0.52(+0.78%)
May 15, 2018	66.11	66.89	65.94	66.46	98,557	+0.09(+0.13%)
May 14, 2018	66.68	67.11	65.55	66.37	100,529	-0.35(-0.52%)
May 11, 2018	66.37	67.44	66.07	66.72	92,077	+0.56(+0.85%)
May 10, 2018	65.72	66.68	65.20	66.16	202,997	+0.17(+0.26%)
May 09, 2018	64.98	66.37	64.16	65.98	188,213	+1.00(+1.54%)
May 08, 2018	64.55	65.51	64.55	64.98	181,648	+0.22(+0.33%)
May 07, 2018	64.20	65.07	62.71	64.77	193,529	+0.65(+1.01%)
May 04, 2018	62.29	64.29	61.86	64.12	147,432	+1.73(+2.77%)
May 03, 2018	62.39	62.78	61.83	62.39	87,853	-0.35(-0.55%)
May 02, 2018	62.09	63.43	61.61	62.74	100,596	+0.48(+0.77%)
May 01, 2018	61.65	62.43	60.87	62.26	93,893	+0.43(+0.70%)
Apr 30, 2018	63.78	64.17	61.83	61.83	123,588	-1.82(-2.86%)
Apr 27, 2018	63.34	64.17	63.26	63.65	64,882	+0.35(+0.55%)
Apr 26, 2018	63.04	63.60	62.84	63.30	145,997	+0.52(+0.83%)
Apr 25, 2018	61.83	63.13	61.65	62.78	165,873	+1.00(+1.61%)
Apr 24, 2018	59.75	64.86	58.88	61.78	271,757	-0.61(-0.97%)
Apr 23, 2018	62.52	63.00	62.04	62.39	146,102	-0.09(-0.14%)
Apr 20, 2018	62.04	63.34	61.96	62.48	124,608	+0.48(+0.77%)
Apr 19, 2018	60.40	62.17	60.40	62.00	163,240	+1.60(+2.65%)
Apr 18, 2018	60.75	61.26	60.27	60.40	104,456	-0.30(-0.50%)
Apr 17, 2018	61.57	61.87	60.44	60.70	185,660	-0.52(-0.85%)
Apr 16, 2018	61.57	61.83	60.79	61.22	117,620	+0.00(+0.00%)
Apr 13, 2018	63.08	63.08	60.87	61.22	198,361	-1.39(-2.21%)
Apr 12, 2018	61.52	62.74	59.75	62.61	95,813	+1.56(+2.55%)
Apr 11, 2018	60.92	61.31	60.49	61.05	68,907	-0.17(-0.28%)
Apr 10, 2018	61.00	62.39	60.49	61.22	257,042	+1.17(+1.95%)
Apr 09, 2018	61.05	62.02	59.97	60.05	133,025	-0.56(-0.93%)
Apr 06, 2018	61.91	61.91	60.01	60.62	81,725	-1.73(-2.78%)
Apr 05, 2018	62.35	62.52	61.65	62.35	85,539	+0.48(+0.77%)
Apr 04, 2018	60.27	62.09	60.18	61.87	97,650	+0.82(+1.35%)
Apr 03, 2018	60.57	61.39	60.12	61.05	118,593	+0.91(+1.51%)
Apr 02, 2018	60.96	61.48	59.14	60.14	116,825	-1.08(-1.77%)
Mar 29, 2018		61.22	61.22	61.22	0	+0.69(+1.14%)
Mar 28, 2018	60.53	61.13	59.62	60.53	110,956	+0.17(+0.29%)
Mar 27, 2018	61.48	61.96	59.88	60.36	154,579	-0.82(-1.34%)
Mar 26, 2018	60.18	61.65	59.77	61.18	126,788	+2.12(+3.59%)
Mar 23, 2018	62.04	62.22	59.06	59.06	290,212	-2.86(-4.62%)
Mar 22, 2018	63.13	63.56	61.61	61.91	192,650	-1.82(-2.85%)
Mar 21, 2018	63.60	64.25	63.14	63.73	238,022	+0.30(+0.48%)
Mar 20, 2018	63.26	63.56	62.65	63.43	223,260	+0.13(+0.21%)
Mar 19, 2018	63.39	63.47	61.94	63.30	214,736	-0.17(-0.27%)
Mar 16, 2018	62.48	63.86	62.30	63.47	517,757	+0.87(+1.38%)
Mar 15, 2018	62.65	62.82	61.83	62.61	199,969	-0.04(-0.07%)
Mar 14, 2018	63.73	64.64	62.56	62.65	279,464	-0.78(-1.23%)
Mar 13, 2018	63.65	64.12	61.78	63.43	205,554	+0.13(+0.21%)
Mar 12, 2018	64.34	64.34	62.95	63.30	293,235	-1.13(-1.75%)
Mar 09, 2018	63.78	64.77	63.39	64.43	238,627	+1.13(+1.78%)
Mar 08, 2018	65.20	65.25	63.04	63.30	197,300	-1.82(-2.79%)
Mar 07, 2018	63.69	65.64	63.56	65.12	144,735	+0.87(+1.35%)
Mar 06, 2018	63.13	64.47	62.13	64.25	151,550	+1.56(+2.49%)
Mar 05, 2018	62.48	63.30	61.18	62.69	159,105	-0.22(-0.34%)
Mar 02, 2018	61.09	63.08	60.66	62.91	93,622	+1.26(+2.04%)

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.