Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.82	70.00	69.05	69.88	143,388	+0.03(+0.04%)
May 30, 2018	69.67	70.41	69.29	69.85	118,111	+1.53(+2.24%)
May 29, 2018	69.41	69.50	68.05	68.32	104,570	-3.01(-4.22%)
May 25, 2018		71.33	71.33	71.33	0	-0.52(-0.72%)
May 24, 2018	71.87	71.94	71.16	71.85	64,148	+0.29(+0.41%)
May 23, 2018	70.81	71.57	70.66	71.56	446,330	-1.23(-1.69%)
May 22, 2018	73.02	73.26	72.69	72.79	139,999	-0.80(-1.09%)
May 21, 2018	73.35	73.61	73.19	73.59	51,861	+0.88(+1.21%)
May 18, 2018	72.31	72.90	72.21	72.72	77,233	+0.27(+0.37%)
May 17, 2018	72.50	72.74	72.23	72.45	98,333	-0.11(-0.15%)
May 16, 2018	71.38	72.71	71.38	72.56	173,810	+1.82(+2.57%)
May 15, 2018	70.30	70.94	70.15	70.74	268,862	+0.57(+0.81%)
May 14, 2018	70.55	70.62	70.13	70.17	79,320	+0.02(+0.03%)
May 11, 2018	69.75	70.15	69.75	70.15	117,300	+0.28(+0.40%)
May 10, 2018	69.82	69.87	69.38	69.87	138,819	+0.76(+1.10%)
May 09, 2018	68.98	69.31	68.92	69.11	104,221	-0.11(-0.16%)
May 08, 2018	68.69	69.22	68.64	69.22	133,655	-0.08(-0.12%)
May 07, 2018	69.10	69.45	68.96	69.30	53,295	-0.67(-0.96%)
May 04, 2018	69.57	70.05	69.40	69.97	222,701	-0.14(-0.19%)
May 03, 2018	69.95	70.25	69.45	70.11	87,138	+0.25(+0.35%)
May 02, 2018	70.04	70.33	69.60	69.86	92,495	+0.41(+0.59%)
May 01, 2018	69.22	69.65	68.73	69.45	79,832	+0.02(+0.03%)
Apr 30, 2018	69.17	69.82	69.11	69.43	197,351	+0.44(+0.64%)
Apr 27, 2018	68.57	69.05	68.51	68.99	39,207	+0.80(+1.18%)
Apr 26, 2018	68.20	68.46	67.80	68.19	57,618	-0.19(-0.29%)
Apr 25, 2018	68.35	68.45	67.90	68.38	154,839	-1.62(-2.31%)
Apr 24, 2018	68.50	70.00	68.40	70.00	157,269	+1.54(+2.25%)
Apr 23, 2018	68.41	68.71	68.16	68.46	100,309	+0.02(+0.02%)
Apr 20, 2018	68.24	68.69	67.91	68.44	63,409	-0.02(-0.03%)
Apr 19, 2018	68.78	68.80	68.21	68.47	200,985	-1.64(-2.35%)
Apr 18, 2018	69.68	70.25	69.40	70.11	185,112	+0.94(+1.36%)
Apr 17, 2018	69.44	69.44	68.86	69.17	457,722	-0.04(-0.06%)
Apr 16, 2018	68.97	69.25	68.73	69.21	97,184	+0.70(+1.03%)
Apr 13, 2018	68.79	68.86	68.30	68.50	122,887	-0.41(-0.59%)
Apr 12, 2018	69.02	69.14	68.82	68.91	95,467	+0.41(+0.61%)
Apr 11, 2018	68.39	69.02	68.39	68.50	74,392	+0.66(+0.97%)
Apr 10, 2018	67.62	68.08	67.14	67.83	99,696	+1.25(+1.88%)
Apr 09, 2018	64.52	66.91	64.25	66.58	144,837	+2.57(+4.02%)
Apr 06, 2018	64.68	64.81	63.76	64.01	229,975	-0.65(-1.01%)
Apr 05, 2018	64.12	64.79	64.08	64.66	95,997	+1.05(+1.65%)
Apr 04, 2018	61.75	63.61	61.75	63.61	70,647	+0.62(+0.98%)
Apr 03, 2018	62.48	63.06	62.25	62.99	116,648	+2.45(+4.05%)
Apr 02, 2018	62.08	62.08	59.86	60.54	100,686	-1.11(-1.80%)
Mar 29, 2018		61.65	61.65	61.65	0	+1.30(+2.15%)
Mar 28, 2018	59.88	60.67	59.71	60.35	227,562	+0.56(+0.94%)
Mar 27, 2018	60.83	61.02	59.79	59.79	109,604	-1.65(-2.69%)
Mar 26, 2018	60.81	61.48	60.23	61.44	124,244	+1.97(+3.32%)
Mar 23, 2018	60.34	60.70	59.35	59.47	83,709	-1.24(-2.04%)
Mar 22, 2018	61.19	61.46	60.64	60.70	42,309	-1.29(-2.07%)
Mar 21, 2018	62.18	62.38	61.66	61.99	232,711	+0.37(+0.59%)
Mar 20, 2018	60.90	61.73	60.83	61.62	141,992	+0.84(+1.39%)
Mar 19, 2018	60.81	60.85	60.29	60.78	153,169	-0.00(-0.01%)
Mar 16, 2018	60.61	61.06	60.61	60.78	51,535	-0.11(-0.18%)
Mar 15, 2018	60.66	61.09	60.56	60.90	47,624	+0.65(+1.07%)
Mar 14, 2018	60.60	60.60	59.94	60.25	210,627	+0.16(+0.27%)
Mar 13, 2018	60.98	60.98	59.95	60.09	99,094	-0.72(-1.19%)
Mar 12, 2018	60.53	60.95	60.47	60.81	275,283	+0.21(+0.35%)
Mar 09, 2018	60.58	60.76	60.46	60.60	104,940	+0.26(+0.43%)
Mar 08, 2018	60.71	60.71	60.19	60.34	43,933	+0.15(+0.25%)
Mar 07, 2018	59.50	60.21	59.50	60.19	49,072	+0.16(+0.27%)
Mar 06, 2018	60.08	60.29	59.85	60.03	62,651	+0.22(+0.37%)
Mar 05, 2018	59.09	59.81	58.90	59.81	77,239	+0.40(+0.66%)
Mar 02, 2018	59.28	59.48	58.54	59.41	60,967	+0.13(+0.23%)

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.