Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.66	61.94	60.66	61.53	1,563	+1.66(+2.77%)
May 30, 2018	60.36	61.04	59.87	59.87	1,131	-2.22(-3.58%)
May 29, 2018	61.36	62.17	61.04	62.09	7,097	+2.07(+3.45%)
May 25, 2018		60.02	60.02	60.02	0	+0.08(+0.13%)
May 24, 2018	60.51	60.51	59.95	59.95	1,198	-0.53(-0.87%)
May 23, 2018	61.19	61.30	60.47	60.47	2,349	+0.23(+0.38%)
May 22, 2018	59.12	60.25	59.12	60.25	1,526	+1.13(+1.91%)
May 21, 2018	59.16	59.16	58.78	59.12	2,144	-1.27(-2.11%)
May 18, 2018	60.71	60.85	60.39	60.39	676	-0.95(-1.55%)
May 17, 2018	61.41	61.41	61.34	61.34	398	-0.11(-0.18%)
May 16, 2018	61.60	61.91	61.45	61.45	446	-0.87(-1.39%)
May 15, 2018	62.66	62.66	62.13	62.32	1,053	+0.83(+1.35%)
May 14, 2018	61.79	61.79	61.01	61.49	1,204	-0.11(-0.18%)
May 11, 2018	61.34	61.60	60.85	61.60	530	+0.09(+0.14%)
May 10, 2018	61.98	61.98	61.52	61.52	356	-1.02(-1.63%)
May 09, 2018	63.19	63.41	62.25	62.53	8,996	-1.07(-1.68%)
May 08, 2018	63.71	64.20	63.60	63.60	590	-0.83(-1.29%)
May 07, 2018	64.69	64.76	64.20	64.43	829	-1.32(-2.01%)
May 04, 2018	67.82	67.82	65.75	65.75	255	-1.28(-1.91%)
May 03, 2018	69.14	69.14	67.03	67.03	531	+0.98(+1.48%)
May 02, 2018	66.54	66.54	66.05	66.05	150	-1.02(-1.52%)
May 01, 2018	67.03	68.39	67.03	67.07	1,281	+1.24(+1.89%)
Apr 30, 2018	65.80	65.82	65.80	65.82	329	+0.90(+1.39%)
Apr 27, 2018	65.00	65.00	64.92	64.92	302	+0.79(+1.23%)
Apr 26, 2018	64.07	64.13	64.07	64.13	168	-0.04(-0.06%)
Apr 25, 2018	63.99	64.17	63.99	64.17	818	-0.14(-0.22%)
Apr 24, 2018	63.75	64.97	63.75	64.31	743	+2.82(+4.58%)
Apr 23, 2018	61.57	61.57	60.81	61.49	502	+0.49(+0.80%)
Apr 20, 2018		61.01	60.56	61.01	193	+0.45(+0.74%)
Apr 19, 2018	60.55	60.79	60.49	60.56	1,129	+0.93(+1.56%)
Apr 18, 2018	59.83	59.83	59.63	59.63	312	-0.97(-1.61%)
Apr 17, 2018	60.66	61.23	60.60	60.60	1,427	-1.31(-2.11%)
Apr 16, 2018	62.43	62.43	61.91	61.91	406	-1.73(-2.72%)
Apr 13, 2018	62.85	63.64	62.77	63.64	329	+0.70(+1.12%)
Apr 12, 2018	62.95	62.95	62.74	62.94	323	-0.93(-1.45%)
Apr 11, 2018	63.94	64.39	63.87	63.87	599	-0.08(-0.12%)
Apr 10, 2018	64.02	64.32	63.75	63.94	438	-0.41(-0.64%)
Apr 09, 2018	65.26	65.26	64.12	64.36	663	-2.08(-3.13%)
Apr 06, 2018	64.13	66.69	63.09	66.43	3,172	+3.88(+6.21%)
Apr 05, 2018	62.58	62.79	62.17	62.55	2,465	-1.85(-2.87%)
Apr 04, 2018	68.12	68.12	64.39	64.39	746	-0.49(-0.76%)
Apr 03, 2018	65.33	65.94	64.88	64.88	344	-2.37(-3.53%)
Apr 02, 2018	65.99	67.26	65.99	67.26	144	+3.73(+5.87%)
Mar 29, 2018		63.53	63.53	63.53	0	-1.92(-2.93%)
Mar 28, 2018	65.54	65.54	65.37	65.44	466	+0.45(+0.69%)
Mar 27, 2018	63.11	65.00	63.11	65.00	114	+0.77(+1.20%)
Mar 26, 2018	64.05	64.77	64.05	64.22	151	-1.90(-2.88%)
Mar 23, 2018	64.02	66.13	63.83	66.13	2,449	+6.82(+11.50%)
Mar 21, 2018		59.31	59.31	59.31	62	-0.83(-1.38%)
Mar 20, 2018	59.78	60.21	59.78	60.13	282	-0.90(-1.48%)
Mar 19, 2018	61.04	61.04	61.04	61.04	193	+1.17(+1.95%)
Mar 15, 2018		59.87	59.87	59.87	2	-0.59(-0.98%)
Mar 14, 2018	59.91	60.46	59.16	60.46	1,403	+1.16(+1.95%)
Mar 13, 2018	58.21	59.31	58.21	59.31	293	+1.13(+1.94%)
Mar 09, 2018		58.18	58.18	58.18	11	-2.22(-3.68%)
Mar 08, 2018	60.40	60.40	60.40	60.40	176	-0.14(-0.23%)
Mar 07, 2018			60.54	60.54	772	-0.39(-0.63%)
Mar 06, 2018	60.93	60.93	60.93	60.93	141	-1.02(-1.65%)
Mar 05, 2018	63.59	63.59	61.95	61.95	203	-1.37(-2.17%)
Mar 02, 2018	65.22	65.22	63.30	63.32	1,819	+0.62(+0.99%)

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.