Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.47	69.07	65.47	67.06	2,071,851	+4.25(+6.77%)
May 30, 2018	62.17	63.36	61.84	62.81	961,409	-0.80(-1.26%)
May 29, 2018	63.74	64.08	61.12	63.61	2,370,209	-4.25(-6.26%)
May 25, 2018		67.86	67.86	67.86	0	-0.51(-0.75%)
May 24, 2018	66.94	68.75	66.50	68.37	1,088,962	+0.84(+1.24%)
May 23, 2018	67.00	68.62	66.76	67.53	1,020,125	+1.78(+2.71%)
May 22, 2018	63.56	66.45	63.08	65.75	1,555,616	+4.49(+7.33%)
May 21, 2018	62.01	62.30	60.30	61.26	672,960	-0.56(-0.91%)
May 18, 2018	62.61	63.90	61.75	61.82	940,672	-0.48(-0.77%)
May 17, 2018	58.64	63.10	58.26	62.30	1,834,605	+2.69(+4.51%)
May 16, 2018	60.14	60.62	59.33	59.61	954,402	-1.08(-1.78%)
May 15, 2018	62.04	62.25	60.20	60.69	870,462	-0.05(-0.08%)
May 14, 2018	58.90	61.42	58.86	60.74	1,134,448	+1.29(+2.17%)
May 11, 2018	58.88	59.57	58.08	59.45	1,124,597	+0.41(+0.69%)
May 10, 2018	56.60	59.61	55.90	59.04	4,219,196	+4.14(+7.54%)
May 09, 2018	54.98	56.12	54.57	54.90	1,126,146	-0.29(-0.53%)
May 08, 2018	55.32	55.77	53.36	55.19	2,011,850	+0.11(+0.20%)
May 07, 2018	56.12	56.72	54.72	55.08	2,477,639	+1.06(+1.96%)
May 04, 2018	54.80	55.06	53.15	54.02	2,821,378	-1.02(-1.85%)
May 03, 2018	54.55	55.05	53.05	55.04	3,917,002	-1.36(-2.41%)
May 02, 2018	57.12	57.40	55.75	56.40	1,692,981	-2.74(-4.63%)
May 01, 2018	59.58	60.16	57.62	59.14	2,145,299	+2.10(+3.68%)
Apr 30, 2018	55.65	57.22	54.73	57.04	1,968,861	-0.33(-0.58%)
Apr 27, 2018	58.65	58.80	57.20	57.37	1,170,141	-3.61(-5.92%)
Apr 26, 2018	60.00	62.05	59.76	60.98	1,763,654	+0.87(+1.45%)
Apr 25, 2018	59.17	60.14	58.27	60.11	1,149,357	+0.16(+0.27%)
Apr 24, 2018	58.81	60.23	58.55	59.95	1,663,568	+2.32(+4.03%)
Apr 23, 2018	56.64	58.30	56.56	57.63	1,034,799	+0.43(+0.75%)
Apr 20, 2018	54.48	57.56	54.32	57.20	2,591,143	+3.47(+6.46%)
Apr 19, 2018	54.71	57.20	52.96	53.73	4,243,465	-4.16(-7.19%)
Apr 18, 2018	59.70	60.65	57.19	57.89	2,034,834	+0.23(+0.40%)
Apr 17, 2018	58.13	59.03	57.55	57.66	1,014,232	-0.77(-1.32%)
Apr 16, 2018	58.90	59.88	58.23	58.43	1,387,925	+1.00(+1.74%)
Apr 13, 2018	57.25	58.66	57.01	57.43	2,468,540	+2.73(+4.99%)
Apr 12, 2018	54.52	55.13	53.20	54.70	1,251,880	+0.92(+1.71%)
Apr 11, 2018	54.40	54.79	53.54	53.78	1,792,136	+0.54(+1.01%)
Apr 10, 2018	53.32	53.76	52.44	53.24	2,330,470	-2.31(-4.16%)
Apr 09, 2018	55.14	55.93	52.05	55.55	2,340,775	-0.07(-0.13%)
Apr 06, 2018	55.95	56.30	55.33	55.62	1,049,017	+1.17(+2.15%)
Apr 05, 2018	55.71	56.21	53.25	54.45	1,939,690	-1.93(-3.42%)
Apr 04, 2018	57.66	58.67	55.88	56.38	2,154,314	+0.74(+1.33%)
Apr 03, 2018	55.13	56.25	54.88	55.64	1,103,271	+1.49(+2.75%)
Apr 02, 2018	54.37	54.93	52.75	54.15	2,220,835	-3.93(-6.77%)
Mar 29, 2018		58.08	58.08	58.08	0	+1.96(+3.49%)
Mar 28, 2018	56.00	56.60	55.31	56.12	915,680	-0.57(-1.01%)
Mar 27, 2018	55.22	57.25	54.02	56.69	1,726,163	+2.34(+4.31%)
Mar 26, 2018	53.12	54.67	52.77	54.35	2,006,584	+2.52(+4.86%)
Mar 23, 2018	51.62	53.15	51.59	51.83	1,456,864	-1.30(-2.45%)
Mar 22, 2018	54.45	55.93	53.07	53.13	1,800,127	-1.37(-2.51%)
Mar 21, 2018	57.03	57.58	53.88	54.50	1,834,453	-1.71(-3.04%)
Mar 20, 2018	55.99	57.31	55.05	56.21	1,127,002	+1.11(+2.01%)
Mar 19, 2018	54.84	55.36	54.36	55.10	1,886,789	-2.66(-4.61%)
Mar 16, 2018	56.57	57.91	56.32	57.76	1,115,012	+0.65(+1.14%)
Mar 15, 2018	60.73	60.85	55.96	57.11	2,600,005	-3.29(-5.45%)
Mar 14, 2018	59.55	60.47	58.58	60.40	2,455,666	-3.15(-4.96%)
Mar 13, 2018	63.60	63.80	62.52	63.55	1,167,862	+0.30(+0.47%)
Mar 12, 2018	62.95	64.41	62.38	63.25	2,942,596	+3.55(+5.95%)
Mar 09, 2018	60.05	60.85	59.53	59.70	1,689,703	-1.48(-2.42%)
Mar 08, 2018	62.89	63.00	60.29	61.18	2,499,532	-2.35(-3.70%)
Mar 07, 2018			62.50	63.53	2,018,110	+2.01(+3.27%)
Mar 06, 2018	60.51	61.60	59.55	61.52	2,279,730	+3.16(+5.41%)
Mar 05, 2018	58.38	58.96	57.11	58.36	1,961,080	-0.29(-0.49%)
Mar 02, 2018	58.22	59.01	57.58	58.65	2,117,546	+1.07(+1.86%)

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.