Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.48	67.91	67.32	67.66	561,973	+0.20(+0.29%)
May 30, 2018	66.95	67.55	66.81	67.46	2,175,706	+0.30(+0.45%)
May 29, 2018	67.91	67.91	66.86	67.16	1,954,408	-1.29(-1.89%)
May 25, 2018		68.45	68.45	68.45	0	+0.45(+0.67%)
May 24, 2018	68.03	68.07	67.22	68.00	1,972,778	-0.20(-0.30%)
May 23, 2018	67.45	68.20	67.44	68.20	697,941	-0.02(-0.03%)
May 22, 2018	68.39	68.67	68.12	68.22	561,321	-0.07(-0.10%)
May 21, 2018	68.32	68.48	68.06	68.29	291,362	+0.64(+0.95%)
May 18, 2018	67.69	67.80	67.52	67.65	383,772	-0.37(-0.54%)
May 17, 2018	68.20	68.37	67.82	68.01	889,262	-0.86(-1.25%)
May 16, 2018	68.36	68.92	68.36	68.88	600,295	+1.00(+1.47%)
May 15, 2018	68.21	68.21	67.65	67.88	980,340	-1.29(-1.87%)
May 14, 2018	69.30	69.56	69.09	69.17	672,802	+0.19(+0.27%)
May 11, 2018	69.21	69.21	68.80	68.98	189,766	+0.09(+0.13%)
May 10, 2018	68.17	69.13	68.17	68.89	1,217,824	+1.14(+1.68%)
May 09, 2018	67.90	68.00	67.52	67.75	513,061	+0.06(+0.09%)
May 08, 2018	67.48	67.73	67.19	67.69	685,459	+0.51(+0.76%)
May 07, 2018	66.92	67.41	66.80	67.19	357,073	-0.37(-0.55%)
May 04, 2018	66.62	67.69	66.44	67.56	1,375,936	+0.32(+0.48%)
May 03, 2018	67.23	67.44	66.39	67.24	558,018	-0.14(-0.21%)
May 02, 2018	67.97	68.00	67.36	67.38	526,931	-0.36(-0.53%)
May 01, 2018	67.59	67.79	66.94	67.74	691,609	-0.14(-0.21%)
Apr 30, 2018	68.58	68.62	67.88	67.88	879,234	-0.23(-0.34%)
Apr 27, 2018	68.05	68.16	67.65	68.11	457,609	+0.44(+0.64%)
Apr 26, 2018	67.10	67.70	67.10	67.67	477,636	+0.82(+1.23%)
Apr 25, 2018	66.95	67.02	66.48	66.86	437,970	-0.39(-0.58%)
Apr 24, 2018	67.97	68.17	66.95	67.25	630,416	-0.31(-0.46%)
Apr 23, 2018	67.83	68.00	67.38	67.56	501,882	-0.33(-0.49%)
Apr 20, 2018	68.32	68.32	67.56	67.89	743,305	-0.79(-1.15%)
Apr 19, 2018	69.13	69.15	68.48	68.68	1,614,565	-0.25(-0.36%)
Apr 18, 2018	68.69	69.13	68.54	68.93	438,462	+0.40(+0.58%)
Apr 17, 2018	68.19	68.73	68.16	68.53	957,102	-0.03(-0.04%)
Apr 16, 2018	68.33	68.60	68.16	68.56	288,731	-0.07(-0.10%)
Apr 13, 2018	69.15	69.29	68.43	68.63	226,506	-0.67(-0.96%)
Apr 12, 2018	69.05	69.44	68.92	69.29	414,870	+0.02(+0.03%)
Apr 11, 2018	69.02	69.48	69.00	69.28	437,142	+0.01(+0.01%)
Apr 10, 2018	68.93	69.36	68.67	69.27	901,454	+1.37(+2.02%)
Apr 09, 2018	67.96	68.56	67.75	67.90	769,452	+0.80(+1.19%)
Apr 06, 2018	67.95	68.35	66.82	67.10	3,634,487	-1.50(-2.18%)
Apr 05, 2018	68.56	68.87	68.32	68.59	359,713	+0.17(+0.25%)
Apr 04, 2018	66.67	68.51	66.50	68.42	727,652	-0.15(-0.22%)
Apr 03, 2018	68.43	68.62	67.94	68.57	410,598	+0.85(+1.25%)
Apr 02, 2018	68.65	68.84	67.17	67.73	423,671	-1.29(-1.87%)
Mar 29, 2018		69.02	69.02	69.02	0	+1.22(+1.80%)
Mar 28, 2018	68.05	68.10	67.32	67.80	638,010	-0.36(-0.52%)
Mar 27, 2018	69.21	69.40	67.92	68.16	3,541,511	-1.05(-1.52%)
Mar 26, 2018	68.81	69.25	67.92	69.21	2,946,206	+2.23(+3.34%)
Mar 23, 2018	68.40	68.55	66.94	66.97	707,093	-1.42(-2.07%)
Mar 22, 2018	69.21	69.43	68.35	68.39	912,976	-2.43(-3.43%)
Mar 21, 2018	70.51	71.03	70.29	70.82	458,552	+0.07(+0.10%)
Mar 20, 2018	70.45	70.92	70.45	70.75	464,472	+0.76(+1.08%)
Mar 19, 2018	70.33	70.43	69.60	69.99	302,432	-0.79(-1.12%)
Mar 16, 2018	70.72	70.91	70.65	70.78	493,635	-0.12(-0.16%)
Mar 15, 2018	71.11	71.33	70.66	70.90	1,431,704	+0.13(+0.19%)
Mar 14, 2018	70.98	71.17	70.41	70.76	670,847	+0.25(+0.35%)
Mar 13, 2018	71.32	71.44	70.28	70.51	2,492,668	-0.51(-0.71%)
Mar 12, 2018	70.96	71.16	70.72	71.02	561,841	+0.21(+0.30%)
Mar 09, 2018	69.81	70.81	69.81	70.81	989,304	+1.52(+2.20%)
Mar 08, 2018	69.33	69.46	68.99	69.29	551,148	+0.27(+0.39%)
Mar 07, 2018		69.05	68.24	69.02	636,200	-0.01(-0.01%)
Mar 06, 2018	69.32	69.49	68.78	69.03	715,020	+0.76(+1.11%)
Mar 05, 2018	67.51	68.45	67.48	68.27	976,939	-0.19(-0.27%)
Mar 02, 2018	67.52	68.57	67.15	68.46	906,260	+0.26(+0.38%)

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.