Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	68.69	68.80	68.29	68.40	47,256	-0.31(-0.45%)
May 30, 2018	68.09	68.82	68.09	68.71	56,729	+1.05(+1.55%)
May 29, 2018	67.88	68.17	67.32	67.67	38,713	-0.64(-0.94%)
May 25, 2018		68.31	68.31	68.31	0	-0.28(-0.41%)
May 24, 2018	68.58	68.79	68.01	68.59	31,965	-0.12(-0.17%)
May 23, 2018	68.55	68.74	68.31	68.71	34,610	-0.21(-0.30%)
May 22, 2018	69.56	69.56	68.87	68.91	53,305	-0.41(-0.59%)
May 21, 2018	69.58	69.59	69.24	69.32	44,533	+0.21(+0.31%)
May 18, 2018	69.01	69.25	68.97	69.11	41,429	+0.08(+0.11%)
May 17, 2018	68.91	69.22	68.79	69.03	50,627	+0.04(+0.06%)
May 16, 2018	68.56	69.10	68.50	68.99	38,575	+0.40(+0.58%)
May 15, 2018	68.51	68.69	68.27	68.60	44,244	-0.23(-0.34%)
May 14, 2018	69.20	69.38	68.78	68.83	61,473	-0.09(-0.13%)
May 11, 2018	68.80	68.95	68.68	68.91	144,619	+0.18(+0.25%)
May 10, 2018	68.38	68.94	68.34	68.74	46,441	+0.67(+0.98%)
May 09, 2018	67.54	68.17	67.41	68.07	47,221	+0.76(+1.12%)
May 08, 2018	66.96	67.40	66.93	67.32	76,925	+0.21(+0.32%)
May 07, 2018	66.80	67.38	66.80	67.11	48,939	+0.52(+0.79%)
May 04, 2018	65.57	66.83	65.45	66.58	101,347	+0.73(+1.10%)
May 03, 2018	65.75	65.96	65.04	65.86	48,448	-0.08(-0.12%)
May 02, 2018	66.44	66.78	65.90	65.93	274,599	-0.59(-0.89%)
May 01, 2018	66.43	66.53	65.98	66.52	84,392	+0.15(+0.22%)
Apr 30, 2018	66.74	67.11	66.33	66.38	33,311	-0.25(-0.38%)
Apr 27, 2018	67.28	67.28	66.50	66.63	28,538	-0.51(-0.76%)
Apr 26, 2018	66.98	67.39	66.83	67.14	39,877	+0.95(+1.43%)
Apr 25, 2018	66.69	66.69	65.86	66.20	44,201	-0.53(-0.80%)
Apr 24, 2018	68.12	68.20	66.32	66.73	39,431	-0.99(-1.46%)
Apr 23, 2018	68.01	68.23	67.50	67.71	38,894	-0.20(-0.30%)
Apr 20, 2018	68.31	68.39	67.75	67.92	41,568	-0.27(-0.40%)
Apr 19, 2018	68.61	68.78	68.04	68.19	46,238	-0.59(-0.85%)
Apr 18, 2018	68.72	68.90	68.36	68.78	47,938	+0.32(+0.46%)
Apr 17, 2018	67.74	68.59	67.74	68.46	63,267	+1.24(+1.84%)
Apr 16, 2018	67.16	67.41	66.85	67.22	37,566	+0.36(+0.54%)
Apr 13, 2018	67.71	67.71	66.55	66.86	74,875	-0.58(-0.86%)
Apr 12, 2018	67.29	67.68	67.29	67.44	34,460	+0.62(+0.93%)
Apr 11, 2018	66.72	67.28	66.72	66.82	75,915	-0.22(-0.33%)
Apr 10, 2018	66.62	67.32	66.50	67.04	87,472	+1.19(+1.80%)
Apr 09, 2018	66.05	66.80	65.86	65.86	58,110	+0.39(+0.59%)
Apr 06, 2018	66.24	66.60	64.91	65.47	123,738	-1.32(-1.97%)
Apr 05, 2018	66.68	67.05	66.49	66.79	55,003	+0.61(+0.92%)
Apr 04, 2018	64.13	66.31	63.92	66.18	66,890	+1.04(+1.59%)
Apr 03, 2018	65.18	65.27	64.47	65.14	55,668	+0.47(+0.73%)
Apr 02, 2018	66.08	66.19	64.17	64.67	129,788	-1.68(-2.54%)
Mar 29, 2018		66.35	66.35	66.35	0	+1.07(+1.65%)
Mar 28, 2018	65.81	66.05	65.16	65.28	59,173	-0.19(-0.30%)
Mar 27, 2018	67.43	67.43	65.16	65.47	47,297	-1.66(-2.48%)
Mar 26, 2018	66.71	67.14	65.90	67.13	46,410	+1.38(+2.11%)
Mar 23, 2018	67.09	67.34	65.65	65.75	100,333	-1.29(-1.92%)
Mar 22, 2018	68.34	68.34	67.01	67.04	58,182	-2.29(-3.30%)
Mar 21, 2018	69.27	69.81	69.16	69.32	61,535	+0.10(+0.14%)
Mar 20, 2018	69.01	69.37	69.01	69.23	37,114	+0.29(+0.42%)
Mar 19, 2018	69.58	69.60	68.44	68.94	47,461	-0.97(-1.38%)
Mar 16, 2018	69.93	70.10	69.85	69.90	56,849	-0.01(-0.01%)
Mar 15, 2018	70.74	70.74	69.81	69.91	37,676	-0.70(-0.99%)
Mar 14, 2018	70.78	70.94	70.42	70.61	58,581	+0.14(+0.19%)
Mar 13, 2018	71.05	71.18	70.32	70.47	52,973	-0.38(-0.53%)
Mar 12, 2018	70.92	71.07	70.78	70.85	35,481	-0.03(-0.04%)
Mar 09, 2018	70.23	70.88	70.23	70.88	45,873	+0.96(+1.37%)
Mar 08, 2018	69.81	69.99	69.58	69.92	47,383	+0.32(+0.46%)
Mar 07, 2018		69.66		69.60	50,156	+0.36(+0.52%)
Mar 06, 2018	69.13	69.36	68.74	69.25	40,492	+0.46(+0.67%)
Mar 05, 2018	67.66	68.99	67.52	68.78	70,741	+0.70(+1.02%)
Mar 02, 2018	66.80	68.19	66.75	68.09	111,974	+0.59(+0.87%)

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.