Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.56	67.99	67.40	67.74	561,301	+0.20(+0.29%)
May 30, 2018	67.03	67.63	66.89	67.54	2,173,106	+0.30(+0.45%)
May 29, 2018	67.99	67.99	66.94	67.24	1,952,073	-1.29(-1.89%)
May 25, 2018		68.53	68.53	68.53	0	+0.45(+0.67%)
May 24, 2018	68.11	68.15	67.30	68.08	1,970,421	-0.20(-0.30%)
May 23, 2018	67.53	68.28	67.52	68.28	697,107	-0.02(-0.03%)
May 22, 2018	68.47	68.75	68.20	68.30	560,650	-0.07(-0.10%)
May 21, 2018	68.40	68.56	68.14	68.37	291,013	+0.64(+0.95%)
May 18, 2018	67.77	67.88	67.60	67.73	383,314	-0.37(-0.54%)
May 17, 2018	68.28	68.45	67.90	68.09	888,199	-0.86(-1.25%)
May 16, 2018	68.44	69.00	68.44	68.96	599,577	+1.00(+1.47%)
May 15, 2018	68.29	68.29	67.73	67.96	979,169	-1.29(-1.87%)
May 14, 2018	69.39	69.65	69.17	69.25	671,998	+0.19(+0.27%)
May 11, 2018	69.29	69.30	68.88	69.07	189,539	+0.09(+0.13%)
May 10, 2018	68.25	69.21	68.25	68.98	1,216,368	+1.14(+1.68%)
May 09, 2018	67.98	68.08	67.60	67.84	512,448	+0.06(+0.09%)
May 08, 2018	67.56	67.81	67.27	67.77	684,640	+0.51(+0.76%)
May 07, 2018	67.00	67.49	66.88	67.27	356,647	-0.37(-0.55%)
May 04, 2018	66.69	67.77	66.52	67.64	1,374,292	+0.32(+0.48%)
May 03, 2018	67.31	67.52	66.47	67.32	557,351	-0.14(-0.21%)
May 02, 2018	68.05	68.08	67.44	67.46	526,301	-0.36(-0.53%)
May 01, 2018	67.68	67.87	67.02	67.82	690,782	-0.14(-0.21%)
Apr 30, 2018	68.66	68.70	67.96	67.96	878,183	-0.23(-0.34%)
Apr 27, 2018	68.13	68.24	67.73	68.19	457,062	+0.44(+0.64%)
Apr 26, 2018	67.19	67.78	67.19	67.76	477,066	+0.82(+1.23%)
Apr 25, 2018	67.03	67.11	66.56	66.94	437,447	-0.39(-0.58%)
Apr 24, 2018	68.05	68.25	67.03	67.33	629,663	-0.31(-0.46%)
Apr 23, 2018	67.91	68.08	67.46	67.64	501,282	-0.33(-0.49%)
Apr 20, 2018	68.41	68.41	67.64	67.97	742,417	-0.79(-1.15%)
Apr 19, 2018	69.22	69.23	68.56	68.76	1,612,636	-0.25(-0.36%)
Apr 18, 2018	68.77	69.22	68.62	69.01	437,938	+0.40(+0.58%)
Apr 17, 2018	68.27	68.81	68.24	68.61	955,959	-0.03(-0.04%)
Apr 16, 2018	68.42	68.68	68.24	68.64	288,386	-0.07(-0.10%)
Apr 13, 2018	69.24	69.38	68.51	68.71	226,235	-0.67(-0.96%)
Apr 12, 2018	69.13	69.52	69.00	69.38	414,374	+0.02(+0.03%)
Apr 11, 2018	69.10	69.56	69.08	69.36	436,620	+0.01(+0.01%)
Apr 10, 2018	69.01	69.44	68.75	69.35	900,377	+1.37(+2.02%)
Apr 09, 2018	68.04	68.64	67.83	67.98	768,533	+0.80(+1.19%)
Apr 06, 2018	68.03	68.43	66.90	67.18	3,630,144	-1.50(-2.18%)
Apr 05, 2018	68.64	68.95	68.40	68.67	359,283	+0.17(+0.25%)
Apr 04, 2018	66.75	68.59	66.58	68.50	726,782	-0.15(-0.22%)
Apr 03, 2018	68.51	68.70	68.02	68.66	410,107	+0.85(+1.25%)
Apr 02, 2018	68.74	68.92	67.25	67.81	423,165	-1.29(-1.87%)
Mar 29, 2018		69.10	69.10	69.10	0	+1.22(+1.80%)
Mar 28, 2018	68.13	68.18	67.40	67.88	637,248	-0.36(-0.52%)
Mar 27, 2018	69.30	69.48	68.01	68.24	3,537,279	-1.05(-1.52%)
Mar 26, 2018	68.90	69.33	68.01	69.29	2,942,685	+2.24(+3.34%)
Mar 23, 2018	68.48	68.63	67.02	67.05	706,248	-1.42(-2.07%)
Mar 22, 2018	69.30	69.51	68.44	68.47	911,885	-2.43(-3.43%)
Mar 21, 2018	70.60	71.12	70.38	70.90	458,005	+0.07(+0.10%)
Mar 20, 2018	70.54	71.01	70.54	70.83	463,917	+0.76(+1.08%)
Mar 19, 2018	70.41	70.52	69.68	70.07	302,070	-0.79(-1.12%)
Mar 16, 2018	70.80	70.99	70.73	70.87	493,045	-0.12(-0.16%)
Mar 15, 2018	71.20	71.42	70.74	70.98	1,429,993	+0.13(+0.19%)
Mar 14, 2018	71.06	71.26	70.49	70.85	670,045	+0.25(+0.35%)
Mar 13, 2018	71.40	71.53	70.37	70.60	2,489,690	-0.51(-0.71%)
Mar 12, 2018	71.04	71.24	70.80	71.11	561,170	+0.21(+0.30%)
Mar 09, 2018	69.89	70.89	69.89	70.89	988,122	+1.52(+2.20%)
Mar 08, 2018	69.41	69.55	69.07	69.37	550,490	+0.27(+0.39%)
Mar 07, 2018		69.13	68.33	69.10	635,440	-0.01(-0.01%)
Mar 06, 2018	69.40	69.57	68.86	69.11	714,166	+0.76(+1.11%)
Mar 05, 2018	67.59	68.53	67.56	68.35	975,771	-0.19(-0.27%)
Mar 02, 2018	67.60	68.66	67.23	68.54	905,177	+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.