Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.92	64.08	63.06	63.56	204,184	-0.50(-0.78%)
May 30, 2018	63.20	64.29	63.20	64.06	257,953	+1.09(+1.74%)
May 29, 2018	62.69	63.51	62.60	62.97	237,858	-0.09(-0.14%)
May 25, 2018		63.06	63.06	63.06	0	-0.09(-0.14%)
May 24, 2018	63.06	63.42	62.47	63.15	150,089	+0.09(+0.14%)
May 23, 2018	63.06	63.33	62.28	63.06	232,269	-0.09(-0.14%)
May 22, 2018	65.56	65.56	63.10	63.15	305,503	-2.37(-3.62%)
May 21, 2018	65.34	66.11	65.29	65.52	170,632	+0.50(+0.77%)
May 18, 2018	65.06	65.65	64.88	65.02	268,869	+0.23(+0.35%)
May 17, 2018	64.93	65.52	64.24	64.79	208,103	-0.18(-0.28%)
May 16, 2018	63.92	65.50	63.92	64.97	311,490	+1.41(+2.22%)
May 15, 2018	62.51	63.70	62.33	63.56	348,303	+0.64(+1.01%)
May 14, 2018	63.97	63.97	62.83	62.92	200,761	-0.55(-0.86%)
May 11, 2018	61.93	63.60	61.93	63.47	237,903	+1.54(+2.49%)
May 10, 2018	62.56	62.83	61.88	61.93	139,066	-0.32(-0.51%)
May 09, 2018	62.38	62.79	61.56	62.24	289,286	+0.00(+0.00%)
May 08, 2018	61.25	62.29	61.25	62.24	374,287	+1.00(+1.63%)
May 07, 2018	60.02	61.47	60.02	61.25	242,430	+1.27(+2.12%)
May 04, 2018	58.30	60.07	58.30	59.98	193,985	+1.54(+2.64%)
May 03, 2018	58.98	59.02	57.71	58.43	171,441	-0.59(-1.00%)
May 02, 2018	58.57	59.39	58.48	59.02	253,664	+0.41(+0.70%)
May 01, 2018	57.84	58.89	56.66	58.61	601,931	+0.59(+1.02%)
Apr 30, 2018	58.93	58.98	57.12	58.02	752,394	-0.68(-1.16%)
Apr 27, 2018	60.25	60.34	58.12	58.71	553,629	-1.54(-2.56%)
Apr 26, 2018	66.69	67.10	58.12	60.25	587,482	-4.31(-6.68%)
Apr 25, 2018	64.15	65.06	63.47	64.56	144,256	+0.41(+0.64%)
Apr 24, 2018	65.51	65.87	63.33	64.15	272,501	-0.95(-1.46%)
Apr 23, 2018	65.47	65.83	64.97	65.10	112,890	-0.27(-0.42%)
Apr 20, 2018	66.37	66.37	65.15	65.37	138,931	-0.95(-1.44%)
Apr 19, 2018	66.42	67.33	65.92	66.33	124,531	+0.00(+0.00%)
Apr 18, 2018	66.92	67.33	66.17	66.33	181,337	-0.23(-0.34%)
Apr 17, 2018	66.87	67.23	66.51	66.55	174,955	+0.09(+0.14%)
Apr 16, 2018	65.19	66.69	65.10	66.46	233,700	+1.77(+2.73%)
Apr 13, 2018	65.65	65.65	64.51	64.69	165,753	-0.50(-0.77%)
Apr 12, 2018	64.74	65.65	64.42	65.19	79,054	+0.64(+0.98%)
Apr 11, 2018	64.83	65.15	63.97	64.56	117,951	-0.86(-1.32%)
Apr 10, 2018	65.06	65.69	64.69	65.42	293,987	+1.22(+1.91%)
Apr 09, 2018	65.15	65.51	64.15	64.19	206,350	-0.27(-0.42%)
Apr 06, 2018	65.74	66.24	63.92	64.47	121,907	-1.86(-2.80%)
Apr 05, 2018	65.51	66.42	65.19	66.33	110,648	+1.32(+2.02%)
Apr 04, 2018	63.24	65.24	63.04	65.01	103,671	+0.82(+1.27%)
Apr 03, 2018	63.83	64.47	63.33	64.19	181,111	+0.77(+1.22%)
Apr 02, 2018	65.96	65.96	62.61	63.42	196,508	-2.72(-4.12%)
Mar 29, 2018		66.15	66.15	66.15	0	+1.27(+1.96%)
Mar 28, 2018	65.10	65.51	64.65	64.88	115,671	-0.36(-0.56%)
Mar 27, 2018	65.60	65.94	64.97	65.24	358,646	-0.09(-0.14%)
Mar 26, 2018	64.65	65.51	64.10	65.33	132,106	+1.72(+2.71%)
Mar 23, 2018	65.42	66.10	63.60	63.60	161,058	-1.59(-2.44%)
Mar 22, 2018	66.46	67.14	65.10	65.19	189,958	-1.95(-2.91%)
Mar 21, 2018	66.78	67.73	66.74	67.14	129,589	+0.45(+0.68%)
Mar 20, 2018	67.23	67.51	66.64	66.69	118,591	-0.45(-0.68%)
Mar 19, 2018	66.83	67.19	66.10	67.14	172,553	+0.23(+0.34%)
Mar 16, 2018	66.28	67.33	66.19	66.92	399,124	+0.59(+0.89%)
Mar 15, 2018	67.14	67.43	66.10	66.33	121,278	-0.41(-0.61%)
Mar 14, 2018	67.37	67.51	66.42	66.74	129,169	-0.32(-0.47%)
Mar 13, 2018	68.05	68.41	66.92	67.05	248,305	-0.54(-0.81%)
Mar 12, 2018	67.69	68.41	67.23	67.60	264,985	-0.05(-0.07%)
Mar 09, 2018	66.64	68.23	66.10	67.64	245,891	+1.54(+2.33%)
Mar 08, 2018	66.28	66.73	65.37	66.10	180,350	-0.05(-0.07%)
Mar 07, 2018		66.28		66.15	191,888	+0.77(+1.18%)
Mar 06, 2018	64.38	65.47	64.01	65.37	227,671	+1.41(+2.20%)
Mar 05, 2018	63.88	64.38	63.06	63.97	162,334	-0.23(-0.35%)
Mar 02, 2018	62.29	64.33	61.88	64.19	226,678	+1.59(+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.