Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.96	72.48	71.35	72.27	1,191,318	+0.37(+0.51%)
May 30, 2018	70.28	72.14	70.20	71.90	561,631	+1.58(+2.24%)
May 29, 2018	70.09	70.59	69.64	70.32	568,279	+0.02(+0.03%)
May 25, 2018		70.30	70.30	70.30	0	+0.40(+0.58%)
May 24, 2018	70.53	70.80	69.36	69.90	637,624	-0.63(-0.90%)
May 23, 2018	69.07	70.69	69.07	70.53	668,987	+1.59(+2.31%)
May 22, 2018	68.70	69.17	68.49	68.94	444,300	+0.12(+0.18%)
May 21, 2018	68.36	68.98	67.84	68.81	335,690	+0.68(+1.00%)
May 18, 2018	68.56	68.85	67.88	68.13	522,987	-0.33(-0.48%)
May 17, 2018	68.86	69.22	68.26	68.46	462,497	-0.32(-0.47%)
May 16, 2018	69.26	69.56	68.68	68.78	470,195	-0.32(-0.46%)
May 15, 2018	70.23	70.23	68.91	69.10	743,761	-1.68(-2.38%)
May 14, 2018	71.78	71.83	70.35	70.78	623,352	-0.99(-1.38%)
May 11, 2018	72.43	72.84	71.76	71.78	792,450	-0.49(-0.68%)
May 10, 2018	71.94	72.39	71.36	72.27	495,685	+0.70(+0.98%)
May 09, 2018	71.30	71.58	70.87	71.57	503,383	+0.31(+0.44%)
May 08, 2018	71.39	71.64	70.79	71.26	791,514	-0.07(-0.09%)
May 07, 2018	71.11	71.43	70.48	71.33	466,994	+0.34(+0.47%)
May 04, 2018	69.64	71.22	68.91	70.99	545,090	+1.17(+1.67%)
May 03, 2018	70.32	71.05	69.82	69.82	673,295	-0.74(-1.05%)
May 02, 2018	70.62	70.86	69.90	70.56	641,075	-0.26(-0.37%)
May 01, 2018	70.18	71.05	69.89	70.82	580,139	+0.69(+0.98%)
Apr 30, 2018	70.87	71.06	70.10	70.13	581,712	-0.58(-0.82%)
Apr 27, 2018	69.78	70.99	69.77	70.72	438,362	+0.87(+1.25%)
Apr 26, 2018	69.42	70.25	69.22	69.85	457,427	+0.57(+0.83%)
Apr 25, 2018	69.10	69.58	68.57	69.27	543,244	-0.12(-0.18%)
Apr 24, 2018	69.40	69.71	68.79	69.40	560,185	+0.15(+0.21%)
Apr 23, 2018	69.64	69.78	68.88	69.25	503,487	-0.37(-0.53%)
Apr 20, 2018	69.91	69.96	69.11	69.62	1,030,523	-0.13(-0.19%)
Apr 19, 2018	70.27	70.57	69.30	69.75	725,979	-0.84(-1.19%)
Apr 18, 2018	70.92	70.94	70.42	70.59	476,510	-0.23(-0.32%)
Apr 17, 2018	70.46	71.40	70.10	70.82	460,577	+0.39(+0.56%)
Apr 16, 2018	70.26	70.96	70.05	70.42	633,639	+0.16(+0.22%)
Apr 13, 2018	69.95	70.31	69.44	70.27	700,090	+0.60(+0.86%)
Apr 12, 2018	70.76	70.76	69.54	69.67	1,014,768	-1.03(-1.46%)
Apr 11, 2018	69.68	70.94	69.61	70.70	1,064,498	+0.80(+1.15%)
Apr 10, 2018	69.98	70.29	69.57	69.90	530,653	+0.44(+0.64%)
Apr 09, 2018	69.72	70.07	69.37	69.45	422,536	-0.26(-0.38%)
Apr 06, 2018	69.95	70.59	69.53	69.72	652,902	-0.12(-0.16%)
Apr 05, 2018	69.75	69.90	69.13	69.83	403,970	+0.12(+0.18%)
Apr 04, 2018	68.66	69.88	68.42	69.71	493,742	+0.64(+0.93%)
Apr 03, 2018	68.20	69.54	67.71	69.07	578,417	+0.85(+1.25%)
Apr 02, 2018	69.02	69.39	67.62	68.21	482,609	-0.92(-1.33%)
Mar 29, 2018		69.13	69.13	69.13	0	+0.10(+0.14%)
Mar 28, 2018	67.57	69.20	67.47	69.03	644,276	+2.08(+3.10%)
Mar 27, 2018	66.99	67.92	66.06	66.96	689,517	+0.24(+0.37%)
Mar 26, 2018	66.50	66.84	66.01	66.71	559,762	+0.74(+1.12%)
Mar 23, 2018	66.70	67.08	65.74	65.97	575,150	-0.76(-1.15%)
Mar 22, 2018	67.27	68.62	66.74	66.74	819,877	-0.78(-1.16%)
Mar 21, 2018	68.10	68.10	67.30	67.52	503,913	-0.68(-0.99%)
Mar 20, 2018	68.36	69.06	67.74	68.19	477,177	-0.52(-0.76%)
Mar 19, 2018	69.06	69.06	67.96	68.71	585,232	-0.24(-0.35%)
Mar 16, 2018	68.55	69.03	68.00	68.96	975,742	+0.56(+0.82%)
Mar 15, 2018	68.38	68.65	67.96	68.40	749,235	+0.11(+0.17%)
Mar 14, 2018	67.64	68.37	67.45	68.28	741,230	+0.66(+0.97%)
Mar 13, 2018	67.73	68.17	66.96	67.62	854,641	+0.32(+0.47%)
Mar 12, 2018	66.84	67.40	66.59	67.31	917,356	+0.15(+0.23%)
Mar 09, 2018	66.32	67.20	65.76	67.15	888,131	+0.99(+1.50%)
Mar 08, 2018	64.65	66.21	64.43	66.16	1,086,873	+1.48(+2.29%)
Mar 07, 2018		65.33		64.68	1,495,817	+0.32(+0.49%)
Mar 06, 2018	64.81	64.85	63.96	64.36	1,218,446	-0.40(-0.62%)
Mar 05, 2018	63.63	64.95	63.61	64.76	921,484	+0.85(+1.34%)
Mar 02, 2018	64.48	64.80	63.69	63.91	909,988	-0.75(-1.16%)

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.