Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.78	67.85	66.42	66.74	2,170,991	+0.11(+0.16%)
May 30, 2018	66.70	67.34	66.41	66.64	1,187,684	+0.18(+0.28%)
May 29, 2018	66.30	66.85	65.86	66.45	665,596	-0.05(-0.07%)
May 25, 2018		66.50	66.50	66.50	0	-0.13(-0.19%)
May 24, 2018	66.58	66.92	65.97	66.63	491,234	+0.01(+0.01%)
May 23, 2018	65.82	66.64	65.70	66.62	486,810	+0.37(+0.56%)
May 22, 2018	67.18	67.79	66.24	66.25	986,386	-0.77(-1.15%)
May 21, 2018	67.40	67.60	66.79	67.02	1,205,467	+0.16(+0.23%)
May 18, 2018	67.13	67.45	66.84	66.87	601,727	-0.12(-0.17%)
May 17, 2018	67.16	67.46	66.72	66.98	647,781	-0.27(-0.40%)
May 16, 2018	67.19	67.50	66.95	67.26	494,882	+0.07(+0.10%)
May 15, 2018	67.06	67.27	66.35	67.19	634,649	-0.07(-0.10%)
May 14, 2018	67.51	67.74	67.08	67.26	646,314	-0.29(-0.43%)
May 11, 2018	67.43	67.61	67.20	67.55	830,221	+0.36(+0.54%)
May 10, 2018	66.88	67.38	66.75	67.19	502,676	+0.52(+0.77%)
May 09, 2018	66.71	66.99	65.98	66.67	1,146,237	+0.04(+0.06%)
May 08, 2018	65.87	67.06	65.78	66.63	821,721	+0.73(+1.11%)
May 07, 2018	65.23	66.17	65.23	65.90	1,467,453	+0.69(+1.06%)
May 04, 2018	64.79	65.45	64.49	65.21	708,109	+0.33(+0.51%)
May 03, 2018	63.97	65.06	63.57	64.88	1,737,112	+1.02(+1.60%)
May 02, 2018	63.50	64.59	63.14	63.86	1,791,423	+0.16(+0.24%)
May 01, 2018	63.32	63.71	62.71	63.71	943,975	+0.62(+0.99%)
Apr 30, 2018	62.87	64.32	62.83	63.09	1,267,401	+0.12(+0.19%)
Apr 27, 2018	63.51	63.74	62.35	62.97	1,317,346	-0.22(-0.35%)
Apr 26, 2018	63.87	64.10	63.17	63.19	1,008,935	-0.38(-0.60%)
Apr 25, 2018	64.30	64.39	63.02	63.57	1,030,338	-0.95(-1.48%)
Apr 24, 2018	64.66	66.30	64.27	64.52	2,203,542	+0.80(+1.25%)
Apr 23, 2018	65.44	65.83	62.57	63.73	2,821,324	-1.23(-1.90%)
Apr 20, 2018	62.23	65.43	62.21	64.96	3,880,805	+6.11(+10.39%)
Apr 19, 2018	58.51	59.07	58.18	58.85	1,479,427	+0.05(+0.08%)
Apr 18, 2018	58.29	58.92	58.11	58.80	779,155	+0.34(+0.58%)
Apr 17, 2018	57.59	58.66	57.17	58.46	853,265	+1.43(+2.51%)
Apr 16, 2018	57.36	57.76	57.02	57.03	1,727,482	-0.19(-0.34%)
Apr 13, 2018	56.86	57.32	56.49	57.23	2,269,005	+0.87(+1.55%)
Apr 12, 2018	55.64	56.73	55.64	56.35	1,065,769	+1.02(+1.84%)
Apr 11, 2018	55.22	55.95	55.14	55.33	713,450	-0.15(-0.26%)
Apr 10, 2018	55.51	55.60	54.99	55.48	770,502	+0.78(+1.42%)
Apr 09, 2018	55.03	55.45	54.66	54.70	673,627	+0.10(+0.18%)
Apr 06, 2018	55.03	55.30	54.18	54.60	907,163	-0.87(-1.56%)
Apr 05, 2018	55.19	55.53	54.83	55.47	983,198	+0.80(+1.46%)
Apr 04, 2018	53.48	54.83	53.48	54.67	1,299,200	+0.18(+0.34%)
Apr 03, 2018	54.11	54.72	53.73	54.48	1,121,321	+0.40(+0.74%)
Apr 02, 2018	55.14	55.60	53.69	54.09	1,557,428	-1.10(-1.99%)
Mar 29, 2018		55.18	55.18	55.18	0	+0.25(+0.46%)
Mar 28, 2018	55.71	55.75	54.47	54.93	1,261,643	-0.63(-1.14%)
Mar 27, 2018	56.78	57.25	55.32	55.56	889,233	-0.85(-1.50%)
Mar 26, 2018	56.40	56.55	54.98	56.41	1,466,798	+1.00(+1.81%)
Mar 23, 2018	56.63	57.24	55.31	55.41	1,056,740	-1.10(-1.94%)
Mar 22, 2018	56.99	57.71	56.48	56.51	1,097,205	-1.04(-1.81%)
Mar 21, 2018	57.56	57.93	57.35	57.55	948,499	+0.05(+0.08%)
Mar 20, 2018	57.02	57.94	56.87	57.50	1,026,334	+0.49(+0.85%)
Mar 19, 2018	57.50	57.73	56.30	57.01	824,200	-0.52(-0.91%)
Mar 16, 2018	57.17	57.78	56.70	57.54	1,781,538	+0.53(+0.94%)
Mar 15, 2018	56.88	57.13	56.76	57.00	1,270,572	+0.29(+0.51%)
Mar 14, 2018	56.86	57.19	56.54	56.71	1,423,738	+0.04(+0.07%)
Mar 13, 2018	57.05	57.11	56.50	56.67	3,095,663	-0.18(-0.32%)
Mar 12, 2018	56.56	57.03	56.20	56.86	2,198,902	+0.47(+0.83%)
Mar 09, 2018	56.37	57.07	56.11	56.39	2,857,028	+0.60(+1.08%)
Mar 08, 2018	56.01	56.36	55.56	55.79	4,363,011	+0.30(+0.54%)
Mar 07, 2018		55.88	55.05	55.49	2,809,808	+0.04(+0.07%)
Mar 06, 2018	56.00	56.18	55.20	55.45	7,528,838	-0.90(-1.60%)
Mar 05, 2018	55.55	56.66	55.16	56.35	681,932	+0.66(+1.19%)
Mar 02, 2018	55.17	55.98	54.43	55.69	655,558	-0.09(-0.16%)

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.