Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.79	67.86	66.43	66.75	2,170,775	+0.11(+0.16%)
May 30, 2018	66.70	67.35	66.42	66.64	1,187,566	+0.18(+0.28%)
May 29, 2018	66.30	66.86	65.87	66.46	665,530	-0.05(-0.07%)
May 25, 2018		66.51	66.51	66.51	0	-0.13(-0.19%)
May 24, 2018	66.59	66.93	65.97	66.63	491,186	+0.01(+0.01%)
May 23, 2018	65.83	66.64	65.71	66.62	486,761	+0.37(+0.56%)
May 22, 2018	67.19	67.79	66.25	66.26	986,288	-0.77(-1.15%)
May 21, 2018	67.41	67.60	66.80	67.03	1,205,347	+0.16(+0.23%)
May 18, 2018	67.14	67.46	66.84	66.87	601,668	-0.12(-0.17%)
May 17, 2018	67.16	67.47	66.73	66.99	647,716	-0.27(-0.40%)
May 16, 2018	67.19	67.50	66.96	67.26	494,833	+0.07(+0.10%)
May 15, 2018	67.07	67.28	66.35	67.19	634,585	-0.07(-0.10%)
May 14, 2018	67.51	67.74	67.09	67.26	646,250	-0.29(-0.43%)
May 11, 2018	67.44	67.61	67.20	67.55	830,138	+0.36(+0.54%)
May 10, 2018	66.88	67.39	66.76	67.19	502,626	+0.52(+0.77%)
May 09, 2018	66.72	67.00	65.99	66.68	1,146,123	+0.04(+0.06%)
May 08, 2018	65.87	67.07	65.78	66.64	821,639	+0.73(+1.11%)
May 07, 2018	65.24	66.17	65.24	65.91	1,467,307	+0.69(+1.06%)
May 04, 2018	64.79	65.45	64.49	65.22	708,039	+0.33(+0.51%)
May 03, 2018	63.98	65.07	63.58	64.89	1,736,939	+1.02(+1.60%)
May 02, 2018	63.51	64.60	63.15	63.87	1,791,244	+0.16(+0.24%)
May 01, 2018	63.33	63.71	62.71	63.71	943,881	+0.62(+0.99%)
Apr 30, 2018	62.88	64.33	62.83	63.09	1,267,275	+0.12(+0.19%)
Apr 27, 2018	63.52	63.74	62.35	62.98	1,317,215	-0.22(-0.35%)
Apr 26, 2018	63.88	64.10	63.18	63.20	1,008,834	-0.38(-0.60%)
Apr 25, 2018	64.31	64.39	63.02	63.58	1,030,236	-0.95(-1.48%)
Apr 24, 2018	64.67	66.31	64.28	64.53	2,203,323	+0.80(+1.25%)
Apr 23, 2018	65.44	65.83	62.58	63.73	2,821,043	-1.23(-1.90%)
Apr 20, 2018	62.24	65.43	62.22	64.97	3,880,419	+6.11(+10.39%)
Apr 19, 2018	58.51	59.08	58.18	58.85	1,479,280	+0.05(+0.08%)
Apr 18, 2018	58.30	58.92	58.12	58.81	779,077	+0.34(+0.58%)
Apr 17, 2018	57.60	58.67	57.17	58.47	853,180	+1.43(+2.51%)
Apr 16, 2018	57.37	57.77	57.03	57.04	1,727,310	-0.19(-0.34%)
Apr 13, 2018	56.86	57.33	56.49	57.23	2,268,779	+0.87(+1.55%)
Apr 12, 2018	55.65	56.74	55.65	56.36	1,065,663	+1.02(+1.84%)
Apr 11, 2018	55.23	55.96	55.14	55.34	713,379	-0.15(-0.26%)
Apr 10, 2018	55.51	55.61	55.00	55.48	770,426	+0.78(+1.42%)
Apr 09, 2018	55.03	55.45	54.67	54.70	673,560	+0.10(+0.18%)
Apr 06, 2018	55.03	55.31	54.19	54.61	907,073	-0.87(-1.56%)
Apr 05, 2018	55.20	55.54	54.84	55.47	983,100	+0.80(+1.46%)
Apr 04, 2018	53.49	54.84	53.49	54.67	1,299,071	+0.18(+0.34%)
Apr 03, 2018	54.11	54.72	53.74	54.49	1,121,210	+0.40(+0.74%)
Apr 02, 2018	55.14	55.61	53.69	54.09	1,557,273	-1.10(-1.99%)
Mar 29, 2018		55.19	55.19	55.19	0	+0.25(+0.46%)
Mar 28, 2018	55.71	55.75	54.48	54.94	1,261,517	-0.63(-1.14%)
Mar 27, 2018	56.78	57.26	55.33	55.57	889,144	-0.85(-1.50%)
Mar 26, 2018	56.40	56.56	54.99	56.41	1,466,652	+1.00(+1.81%)
Mar 23, 2018	56.64	57.24	55.32	55.41	1,056,635	-1.10(-1.94%)
Mar 22, 2018	57.00	57.72	56.48	56.51	1,097,096	-1.04(-1.81%)
Mar 21, 2018	57.56	57.93	57.35	57.55	948,405	+0.05(+0.08%)
Mar 20, 2018	57.03	57.95	56.87	57.50	1,026,232	+0.49(+0.85%)
Mar 19, 2018	57.50	57.74	56.31	57.02	824,118	-0.52(-0.91%)
Mar 16, 2018	57.17	57.79	56.71	57.54	1,781,360	+0.53(+0.94%)
Mar 15, 2018	56.88	57.13	56.76	57.01	1,270,446	+0.29(+0.51%)
Mar 14, 2018	56.86	57.19	56.54	56.72	1,423,596	+0.04(+0.07%)
Mar 13, 2018	57.06	57.11	56.50	56.68	3,095,355	-0.18(-0.32%)
Mar 12, 2018	56.57	57.03	56.21	56.86	2,198,683	+0.47(+0.83%)
Mar 09, 2018	56.38	57.08	56.11	56.40	2,856,744	+0.60(+1.08%)
Mar 08, 2018	56.02	56.37	55.57	55.79	4,362,577	+0.30(+0.54%)
Mar 07, 2018		55.89	55.05	55.49	2,809,529	+0.04(+0.07%)
Mar 06, 2018	56.01	56.18	55.21	55.45	7,528,088	-0.90(-1.60%)
Mar 05, 2018	55.56	56.67	55.16	56.36	681,864	+0.66(+1.19%)
Mar 02, 2018	55.18	55.99	54.43	55.70	655,493	-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.