Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.04	63.92	60.84	61.46	470,074	-1.56(-2.48%)
May 30, 2018	62.31	64.48	62.22	63.03	433,259	+1.30(+2.11%)
May 29, 2018	59.53	62.30	59.53	61.72	318,886	+1.71(+2.85%)
May 25, 2018		60.01	60.01	60.01	0	+0.84(+1.42%)
May 24, 2018	60.22	60.37	58.41	59.17	434,152	-1.21(-2.00%)
May 23, 2018	59.36	60.44	58.92	60.38	333,938	+0.68(+1.13%)
May 22, 2018	59.55	60.60	59.55	59.70	302,607	+0.28(+0.48%)
May 21, 2018	59.51	59.55	58.54	59.42	282,961	+0.49(+0.83%)
May 18, 2018	60.03	60.09	58.33	58.92	305,519	-0.84(-1.41%)
May 17, 2018	59.91	60.85	59.51	59.77	324,465	-0.05(-0.09%)
May 16, 2018	59.42	60.14	58.92	59.82	335,569	+0.72(+1.22%)
May 15, 2018	57.52	59.37	57.00	59.10	314,199	+1.28(+2.21%)
May 14, 2018	57.90	58.96	57.73	57.82	356,525	+0.16(+0.28%)
May 11, 2018	57.22	58.31	57.22	57.65	350,148	+0.68(+1.20%)
May 10, 2018	57.78	57.83	56.58	56.97	593,513	-0.39(-0.67%)
May 09, 2018	58.99	59.35	56.78	57.35	721,758	-1.63(-2.76%)
May 08, 2018	60.30	60.56	57.55	58.98	678,935	-1.38(-2.29%)
May 07, 2018	60.50	61.99	59.64	60.37	624,792	+0.09(+0.15%)
May 04, 2018	58.72	60.78	58.44	60.28	415,095	+1.51(+2.57%)
May 03, 2018	57.87	59.49	57.87	58.77	543,507	+0.86(+1.49%)
May 02, 2018	58.22	58.77	57.64	57.90	778,545	-0.17(-0.29%)
May 01, 2018	59.83	60.34	57.30	58.08	847,703	-2.10(-3.49%)
Apr 30, 2018	58.46	60.48	57.47	60.18	941,685	+1.11(+1.88%)
Apr 27, 2018	60.16	62.91	58.22	59.07	1,350,403	-2.06(-3.37%)
Apr 26, 2018	70.43	70.43	59.63	61.13	3,789,283	-10.36(-14.50%)
Apr 25, 2018	72.73	73.15	70.67	71.49	594,899	-1.58(-2.16%)
Apr 24, 2018	73.68	74.41	72.78	73.07	403,561	-0.52(-0.71%)
Apr 23, 2018	74.65	75.03	72.90	73.59	346,507	-1.07(-1.44%)
Apr 20, 2018	74.75	76.00	74.26	74.66	230,793	-0.21(-0.28%)
Apr 19, 2018	73.25	76.34	73.25	74.87	525,706	+2.31(+3.18%)
Apr 18, 2018	72.21	73.90	72.21	72.56	530,147	+0.73(+1.02%)
Apr 17, 2018	71.78	72.36	71.46	71.83	287,029	+0.45(+0.64%)
Apr 16, 2018	72.53	72.59	71.02	71.38	274,764	-1.00(-1.38%)
Apr 13, 2018	72.40	72.91	71.73	72.38	245,334	+0.04(+0.06%)
Apr 12, 2018	71.79	72.70	71.53	72.33	242,403	+1.05(+1.47%)
Apr 11, 2018	72.17	73.13	71.10	71.28	310,398	-1.56(-2.14%)
Apr 10, 2018	71.04	73.20	70.20	72.84	417,173	+3.04(+4.36%)
Apr 09, 2018	68.66	70.47	68.01	69.79	384,555	+1.00(+1.45%)
Apr 06, 2018	69.99	71.11	68.36	68.80	367,941	-1.74(-2.47%)
Apr 05, 2018	69.99	71.77	69.99	70.54	287,280	+0.84(+1.21%)
Apr 04, 2018	68.97	70.26	68.48	69.70	424,560	-0.37(-0.53%)
Apr 03, 2018	68.78	71.04	68.78	70.07	433,462	+1.90(+2.78%)
Apr 02, 2018	68.21	69.24	66.94	68.17	330,706	-0.23(-0.34%)
Mar 29, 2018		68.40	68.40	68.40	0	+1.49(+2.23%)
Mar 28, 2018	67.22	68.10	65.27	66.91	396,767	-0.33(-0.49%)
Mar 27, 2018	69.78	69.97	66.38	67.24	303,981	-2.22(-3.19%)
Mar 26, 2018	68.95	69.85	68.19	69.46	269,179	+1.54(+2.27%)
Mar 23, 2018	68.42	69.28	67.31	67.92	524,969	-0.23(-0.34%)
Mar 22, 2018	71.87	72.67	68.07	68.15	392,569	-4.65(-6.38%)
Mar 21, 2018	71.02	72.93	70.77	72.79	351,044	+1.73(+2.43%)
Mar 20, 2018	69.98	71.85	69.83	71.07	316,778	+1.29(+1.85%)
Mar 19, 2018	71.82	71.82	69.15	69.78	312,875	-2.10(-2.92%)
Mar 16, 2018	71.31	72.76	71.31	71.88	290,696	+0.61(+0.86%)
Mar 15, 2018	70.00	71.37	69.45	71.27	282,699	+1.35(+1.94%)
Mar 14, 2018		71.45	69.24	69.91	344,860	-0.35(-0.50%)
Mar 13, 2018	69.54	70.89	68.57	70.26	326,476	+0.87(+1.26%)
Mar 12, 2018	70.08	71.42	68.63	69.39	347,417	-0.37(-0.53%)
Mar 09, 2018	72.11	72.35	69.45	69.76	497,802	-1.92(-2.68%)
Mar 08, 2018	74.42	74.75	71.48	71.68	295,681	-2.56(-3.45%)
Mar 07, 2018		75.74	73.49	74.25	421,179	-0.73(-0.97%)
Mar 06, 2018	72.86	75.06	72.86	74.98	407,875	+2.64(+3.64%)
Mar 05, 2018	73.15	74.37	72.21	72.34	469,712	-1.39(-1.89%)
Mar 02, 2018	71.20	74.01	70.52	73.73	352,895	+1.93(+2.69%)

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.