Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.40	64.56	63.52	64.03	202,688	-0.50(-0.78%)
May 30, 2018	63.66	64.76	63.66	64.53	256,062	+1.10(+1.74%)
May 29, 2018	63.16	63.98	63.07	63.43	236,114	-0.09(-0.14%)
May 25, 2018		63.52	63.52	63.52	0	-0.09(-0.14%)
May 24, 2018	63.52	63.89	62.93	63.62	148,989	+0.09(+0.14%)
May 23, 2018	63.52	63.80	62.74	63.52	230,566	-0.09(-0.14%)
May 22, 2018	66.05	66.05	63.57	63.62	303,264	-2.39(-3.62%)
May 21, 2018	65.82	66.60	65.77	66.00	169,381	+0.50(+0.77%)
May 18, 2018	65.54	66.13	65.36	65.50	266,898	+0.23(+0.35%)
May 17, 2018	65.41	66.00	64.72	65.27	206,578	-0.18(-0.28%)
May 16, 2018	64.40	65.98	64.40	65.45	309,207	+1.42(+2.22%)
May 15, 2018	62.97	64.17	62.79	64.03	345,751	+0.64(+1.01%)
May 14, 2018	64.44	64.44	63.29	63.39	199,290	-0.55(-0.86%)
May 11, 2018	62.38	64.07	62.38	63.94	236,160	+1.55(+2.49%)
May 10, 2018	63.02	63.30	62.34	62.38	138,046	-0.32(-0.51%)
May 09, 2018	62.84	63.25	62.02	62.70	287,166	+0.00(+0.00%)
May 08, 2018	61.70	62.75	61.70	62.70	371,544	+1.01(+1.63%)
May 07, 2018	60.46	61.93	60.46	61.70	240,653	+1.28(+2.12%)
May 04, 2018	58.73	60.51	58.73	60.42	192,563	+1.55(+2.64%)
May 03, 2018	59.41	59.46	58.13	58.86	170,185	-0.59(-1.00%)
May 02, 2018	59.00	59.82	58.91	59.46	251,805	+0.41(+0.70%)
May 01, 2018	58.27	59.32	57.08	59.05	597,520	+0.59(+1.02%)
Apr 30, 2018	59.37	59.41	57.54	58.45	746,879	-0.69(-1.16%)
Apr 27, 2018	60.69	60.78	58.54	59.14	549,571	-1.55(-2.56%)
Apr 26, 2018	67.18	67.59	58.54	60.69	583,176	-4.34(-6.68%)
Apr 25, 2018	64.62	65.54	63.94	65.03	143,198	+0.41(+0.64%)
Apr 24, 2018	65.99	66.36	63.80	64.62	270,504	-0.96(-1.46%)
Apr 23, 2018	65.95	66.31	65.45	65.58	112,063	-0.27(-0.42%)
Apr 20, 2018	66.86	66.86	65.63	65.86	137,913	-0.96(-1.44%)
Apr 19, 2018	66.91	67.82	66.41	66.82	123,618	+0.00(+0.00%)
Apr 18, 2018	67.41	67.82	66.66	66.82	180,008	-0.23(-0.34%)
Apr 17, 2018	67.37	67.73	67.00	67.05	173,673	+0.09(+0.14%)
Apr 16, 2018	65.67	67.18	65.58	66.95	231,987	+1.78(+2.73%)
Apr 13, 2018	66.13	66.13	64.99	65.17	164,539	-0.50(-0.77%)
Apr 12, 2018	65.22	66.13	64.90	65.67	78,475	+0.64(+0.98%)
Apr 11, 2018	65.31	65.63	64.44	65.03	117,087	-0.87(-1.32%)
Apr 10, 2018	65.54	66.18	65.17	65.90	291,832	+1.23(+1.91%)
Apr 09, 2018	65.63	65.99	64.62	64.67	204,838	-0.27(-0.42%)
Apr 06, 2018	66.22	66.73	64.39	64.94	121,013	-1.87(-2.80%)
Apr 05, 2018	65.99	66.91	65.67	66.82	109,837	+1.33(+2.02%)
Apr 04, 2018	63.71	65.72	63.50	65.49	102,911	+0.82(+1.27%)
Apr 03, 2018	64.30	64.94	63.80	64.67	179,784	+0.78(+1.22%)
Apr 02, 2018	66.45	66.45	63.07	63.89	195,068	-2.74(-4.12%)
Mar 29, 2018		66.63	66.63	66.63	0	+1.28(+1.96%)
Mar 28, 2018	65.58	65.99	65.13	65.35	114,823	-0.37(-0.56%)
Mar 27, 2018	66.09	66.43	65.45	65.72	356,017	-0.09(-0.14%)
Mar 26, 2018	65.13	65.99	64.58	65.81	131,138	+1.74(+2.71%)
Mar 23, 2018	65.90	66.59	64.07	64.07	159,878	-1.60(-2.44%)
Mar 22, 2018	66.95	67.64	65.58	65.67	188,566	-1.97(-2.91%)
Mar 21, 2018	67.27	68.23	67.23	67.64	128,639	+0.46(+0.68%)
Mar 20, 2018	67.73	68.00	67.14	67.18	117,721	-0.46(-0.68%)
Mar 19, 2018	67.32	67.69	66.59	67.64	171,289	+0.23(+0.34%)
Mar 16, 2018	66.77	67.82	66.68	67.41	396,199	+0.59(+0.89%)
Mar 15, 2018	67.64	67.93	66.59	66.82	120,389	-0.41(-0.61%)
Mar 14, 2018	67.87	68.00	66.91	67.23	128,222	-0.32(-0.47%)
Mar 13, 2018	68.55	68.92	67.41	67.55	246,485	-0.55(-0.81%)
Mar 12, 2018	68.19	68.92	67.73	68.10	263,043	-0.05(-0.07%)
Mar 09, 2018	67.14	68.74	66.59	68.14	244,088	+1.55(+2.33%)
Mar 08, 2018	66.77	67.22	65.86	66.59	179,028	-0.05(-0.07%)
Mar 07, 2018		66.77		66.63	190,482	+0.78(+1.18%)
Mar 06, 2018	64.85	65.95	64.49	65.86	226,003	+1.42(+2.20%)
Mar 05, 2018	64.35	64.85	63.53	64.44	161,144	-0.23(-0.35%)
Mar 02, 2018	62.75	64.81	62.34	64.67	225,017	+1.60(+2.54%)

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.