Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.77	68.23	66.98	67.17	203,318	-0.61(-0.90%)
May 30, 2018	66.66	67.84	66.66	67.78	171,691	+1.36(+2.05%)
May 29, 2018	65.83	66.61	65.63	66.42	119,007	+0.25(+0.38%)
May 25, 2018		66.17	66.17	66.17	0	+0.41(+0.62%)
May 24, 2018	65.72	66.06	65.06	65.76	127,813	-0.02(-0.03%)
May 23, 2018	64.49	65.78	64.38	65.78	112,473	+0.97(+1.49%)
May 22, 2018	66.01	66.64	64.69	64.81	85,617	-0.95(-1.44%)
May 21, 2018	65.77	66.53	65.20	65.76	104,450	+0.22(+0.34%)
May 18, 2018	65.39	66.00	65.22	65.54	98,571	+0.59(+0.91%)
May 17, 2018	64.72	65.35	64.26	64.95	157,774	+0.41(+0.63%)
May 16, 2018	64.16	65.09	63.98	64.55	148,500	+0.61(+0.95%)
May 15, 2018	63.43	64.36	63.35	63.94	66,498	+0.30(+0.48%)
May 14, 2018	64.26	64.30	63.07	63.63	67,253	-0.62(-0.96%)
May 11, 2018	63.99	64.75	63.58	64.25	90,581	+0.42(+0.66%)
May 10, 2018	64.22	64.90	63.61	63.83	65,215	-0.17(-0.26%)
May 09, 2018	63.88	64.46	63.68	63.99	100,708	+0.37(+0.58%)
May 08, 2018	62.93	64.31	62.92	63.62	116,611	+0.61(+0.96%)
May 07, 2018	64.00	64.06	62.71	63.02	104,576	-0.74(-1.16%)
May 04, 2018	62.93	64.50	62.71	63.75	133,678	+0.49(+0.77%)
May 03, 2018	65.13	65.46	63.02	63.27	184,006	-2.04(-3.13%)
May 02, 2018	65.22	66.71	65.10	65.31	99,732	+0.24(+0.37%)
May 01, 2018	64.41	65.19	63.20	65.07	109,598	+0.30(+0.47%)
Apr 30, 2018	66.78	67.58	64.68	64.77	95,983	-2.19(-3.27%)
Apr 27, 2018	67.71	67.99	66.31	66.96	96,422	-0.69(-1.02%)
Apr 26, 2018	68.18	68.48	66.77	67.65	105,642	-0.42(-0.62%)
Apr 25, 2018	68.73	70.41	67.65	68.07	117,822	-0.51(-0.74%)
Apr 24, 2018	74.67	75.81	68.17	68.58	329,918	-13.62(-16.57%)
Apr 23, 2018	81.44	82.61	81.13	82.20	136,498	+0.79(+0.97%)
Apr 20, 2018	81.15	82.30	80.91	81.41	48,699	-0.18(-0.23%)
Apr 19, 2018	81.71	82.44	80.77	81.59	57,663	-0.19(-0.24%)
Apr 18, 2018	81.92	82.80	81.23	81.79	71,802	+0.05(+0.06%)
Apr 17, 2018	81.16	82.36	80.93	81.74	70,095	+1.04(+1.29%)
Apr 16, 2018	79.79	81.36	78.53	80.70	76,800	+1.53(+1.93%)
Apr 13, 2018	79.53	79.69	78.47	79.17	63,172	+0.18(+0.23%)
Apr 12, 2018	79.18	80.04	77.93	78.99	54,315	+0.07(+0.09%)
Apr 11, 2018	78.85	79.08	77.22	78.91	100,420	-0.21(-0.27%)
Apr 10, 2018	77.03	79.48	76.83	79.13	102,740	+2.81(+3.68%)
Apr 09, 2018	77.08	78.08	75.34	76.32	71,560	-0.12(-0.16%)
Apr 06, 2018	77.22	77.49	75.63	76.44	64,910	-1.60(-2.05%)
Apr 05, 2018	76.85	78.25	76.52	78.04	103,189	+1.57(+2.05%)
Apr 04, 2018	74.99	76.78	74.99	76.47	64,444	+0.53(+0.70%)
Apr 03, 2018	75.93	77.20	74.73	75.94	148,439	+0.40(+0.52%)
Apr 02, 2018	76.44	76.44	73.97	75.54	83,210	-1.07(-1.39%)
Mar 29, 2018		76.61	76.61	76.61	0	+0.28(+0.36%)
Mar 28, 2018	75.79	76.99	75.36	76.33	80,351	+0.68(+0.90%)
Mar 27, 2018	76.95	79.24	75.36	75.65	55,771	-1.18(-1.53%)
Mar 26, 2018	76.00	76.91	73.83	76.83	75,956	+1.91(+2.54%)
Mar 23, 2018	76.80	79.01	74.83	74.93	61,838	-1.78(-2.32%)
Mar 22, 2018	77.33	78.54	76.70	76.70	102,771	-1.30(-1.66%)
Mar 21, 2018	77.36	79.28	77.18	78.00	64,876	+0.52(+0.68%)
Mar 20, 2018	77.57	78.02	76.93	77.48	85,594	+0.16(+0.20%)
Mar 19, 2018	77.99	78.22	76.62	77.32	119,506	-0.47(-0.60%)
Mar 16, 2018	77.49	78.34	76.63	77.79	275,603	+0.20(+0.26%)
Mar 15, 2018	78.16	78.86	77.23	77.59	108,496	-0.41(-0.53%)
Mar 14, 2018	78.98	79.97	77.88	78.00	91,175	-0.79(-1.01%)
Mar 13, 2018	79.85	80.53	78.54	78.79	67,225	-0.69(-0.87%)
Mar 12, 2018	79.76	80.46	79.14	79.48	77,498	-0.31(-0.39%)
Mar 09, 2018	78.29	79.98	78.07	79.80	69,381	+2.27(+2.92%)
Mar 08, 2018	78.39	78.39	77.15	77.53	68,005	-0.95(-1.21%)
Mar 07, 2018		79.13		78.48	121,046	+1.30(+1.68%)
Mar 06, 2018	76.11	78.31	75.16	77.18	105,673	+1.46(+1.92%)
Mar 05, 2018	74.66	76.38	73.58	75.73	177,934	+0.29(+0.38%)
Mar 02, 2018	73.44	75.73	73.03	75.44	117,441	+1.20(+1.62%)

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.