Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.00	69.00	67.92	67.95	1,833,138	-0.94(-1.37%)
May 30, 2018	67.54	69.01	67.37	68.89	1,884,706	+1.64(+2.43%)
May 29, 2018	66.79	67.31	66.49	67.25	1,734,691	+0.19(+0.29%)
May 25, 2018		67.06	67.06	67.06	0	-0.51(-0.76%)
May 24, 2018	67.39	68.04	66.46	67.57	1,191,274	-0.12(-0.17%)
May 23, 2018	67.06	67.77	65.88	67.69	1,612,773	+0.59(+0.88%)
May 22, 2018	67.91	68.56	66.10	67.10	2,689,589	+0.05(+0.07%)
May 21, 2018	66.51	67.74	66.42	67.05	2,346,328	+0.75(+1.13%)
May 18, 2018	65.39	66.38	65.39	66.31	1,470,599	+1.05(+1.60%)
May 17, 2018	64.43	65.65	64.42	65.26	1,169,860	+0.60(+0.93%)
May 16, 2018	64.76	65.51	64.21	64.66	1,159,713	+0.14(+0.21%)
May 15, 2018	64.52	65.22	63.87	64.52	1,732,953	-0.32(-0.49%)
May 14, 2018	63.28	65.30	62.77	64.84	3,106,599	+1.45(+2.28%)
May 11, 2018	61.92	63.47	61.91	63.39	1,921,391	+1.66(+2.68%)
May 10, 2018	60.78	61.76	60.70	61.74	1,716,568	+1.01(+1.66%)
May 09, 2018	60.70	61.21	60.21	60.72	2,318,485	+0.19(+0.32%)
May 08, 2018	60.57	61.47	60.12	60.53	1,676,285	-0.30(-0.49%)
May 07, 2018	60.91	61.03	60.37	60.83	1,764,981	-0.14(-0.22%)
May 04, 2018	59.93	61.29	58.92	60.97	1,227,268	+0.74(+1.22%)
May 03, 2018	60.69	60.84	58.42	60.23	2,502,405	-1.87(-3.01%)
May 02, 2018	61.65	62.92	61.17	62.10	2,129,979	+0.40(+0.65%)
May 01, 2018	61.68	62.72	60.91	61.70	1,916,770	-0.22(-0.35%)
Apr 30, 2018	62.47	62.72	61.53	61.92	1,954,111	-0.39(-0.63%)
Apr 27, 2018	61.25	62.55	60.62	62.31	3,793,672	+1.61(+2.66%)
Apr 26, 2018	57.16	61.64	56.91	60.70	5,586,591	+4.07(+7.19%)
Apr 25, 2018	55.51	56.66	54.66	56.63	2,855,943	+0.91(+1.63%)
Apr 24, 2018	56.68	56.97	55.49	55.72	1,800,797	-0.41(-0.73%)
Apr 23, 2018	54.87	56.73	54.76	56.13	1,979,857	+1.19(+2.17%)
Apr 20, 2018	55.71	57.03	54.76	54.93	2,155,395	+0.41(+0.75%)
Apr 19, 2018	54.84	55.03	54.16	54.52	1,656,995	-0.71(-1.29%)
Apr 18, 2018	53.84	56.26	53.58	55.23	2,719,854	+1.83(+3.43%)
Apr 17, 2018	54.61	54.74	53.27	53.40	3,455,460	-1.02(-1.87%)
Apr 16, 2018	54.83	55.09	54.00	54.42	3,708,344	+1.32(+2.49%)
Apr 13, 2018	55.00	55.00	53.06	53.10	2,164,995	-1.71(-3.12%)
Apr 12, 2018	56.12	56.42	54.70	54.81	1,694,699	-1.04(-1.86%)
Apr 11, 2018	55.39	56.22	55.22	55.85	1,921,958	-0.10(-0.18%)
Apr 10, 2018	54.68	56.26	54.65	55.95	2,138,642	+1.87(+3.45%)
Apr 09, 2018	54.41	55.06	53.97	54.09	1,996,643	-0.27(-0.50%)
Apr 06, 2018	55.40	55.89	53.62	54.36	1,829,351	-1.51(-2.71%)
Apr 05, 2018	56.62	56.71	55.32	55.87	2,370,438	-0.47(-0.84%)
Apr 04, 2018	54.59	56.76	54.45	56.34	1,801,288	+0.97(+1.76%)
Apr 03, 2018	55.42	55.98	54.90	55.37	1,697,581	+0.38(+0.70%)
Apr 02, 2018	56.95	57.38	54.45	54.99	2,968,491	-2.39(-4.17%)
Mar 29, 2018		57.38	57.38	57.38	0	+2.75(+5.03%)
Mar 28, 2018	54.25	55.22	53.96	54.63	1,877,061	+0.51(+0.94%)
Mar 27, 2018	54.92	55.42	53.87	54.12	1,576,089	-0.66(-1.21%)
Mar 26, 2018	54.80	55.21	53.52	54.79	1,406,593	+0.72(+1.33%)
Mar 23, 2018	54.92	55.38	53.85	54.07	2,430,904	-0.58(-1.07%)
Mar 22, 2018	56.15	56.18	54.57	54.65	2,154,512	-1.68(-2.99%)
Mar 21, 2018	57.27	57.62	56.27	56.34	1,441,647	-0.87(-1.51%)
Mar 20, 2018	57.58	57.78	56.73	57.20	1,087,225	-0.35(-0.60%)
Mar 19, 2018	58.45	58.78	57.27	57.55	1,447,005	-1.07(-1.83%)
Mar 16, 2018	57.58	59.19	57.56	58.62	2,372,143	+1.27(+2.22%)
Mar 15, 2018	57.10	58.01	57.10	57.35	1,444,044	+0.33(+0.57%)
Mar 14, 2018	57.61	57.76	56.93	57.02	3,119,261	-0.28(-0.49%)
Mar 13, 2018	58.04	58.23	56.90	57.30	2,436,408	-0.66(-1.15%)
Mar 12, 2018	59.47	59.85	57.92	57.97	1,701,109	-1.53(-2.57%)
Mar 09, 2018	59.09	59.54	58.52	59.50	1,005,881	+0.85(+1.44%)
Mar 08, 2018	58.32	58.75	58.09	58.65	1,310,813	+0.57(+0.99%)
Mar 07, 2018		58.55		58.07	1,643,089	-0.91(-1.54%)
Mar 06, 2018	58.78	59.06	58.37	58.99	1,488,967	+0.33(+0.56%)
Mar 05, 2018	58.78	59.12	58.17	58.66	2,073,910	+0.18(+0.31%)
Mar 02, 2018	57.58	58.73	57.01	58.48	2,303,950	+0.33(+0.56%)

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.