Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.92	64.08	63.06	63.56	204,191	-0.50(-0.78%)
May 30, 2018	63.19	64.29	63.19	64.06	257,962	+1.09(+1.74%)
May 29, 2018	62.69	63.51	62.60	62.97	237,866	-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	62.46	63.15	150,095	+0.09(+0.14%)
May 23, 2018	63.06	63.33	62.28	63.06	232,276	-0.09(-0.14%)
May 22, 2018	65.56	65.56	63.10	63.15	305,513	-2.37(-3.62%)
May 21, 2018	65.33	66.11	65.29	65.52	170,637	+0.50(+0.77%)
May 18, 2018	65.06	65.65	64.88	65.02	268,878	+0.23(+0.35%)
May 17, 2018	64.92	65.52	64.24	64.79	208,110	-0.18(-0.28%)
May 16, 2018	63.92	65.49	63.92	64.97	311,501	+1.41(+2.22%)
May 15, 2018	62.51	63.69	62.33	63.56	348,315	+0.64(+1.01%)
May 14, 2018	63.97	63.97	62.83	62.92	200,768	-0.55(-0.86%)
May 11, 2018	61.92	63.60	61.92	63.47	237,911	+1.54(+2.49%)
May 10, 2018	62.56	62.83	61.88	61.92	139,070	-0.32(-0.51%)
May 09, 2018	62.38	62.79	61.56	62.24	289,296	+0.00(+0.00%)
May 08, 2018	61.24	62.29	61.24	62.24	374,300	+1.00(+1.63%)
May 07, 2018	60.02	61.47	60.02	61.24	242,438	+1.27(+2.12%)
May 04, 2018	58.30	60.06	58.30	59.97	193,992	+1.54(+2.64%)
May 03, 2018	58.98	59.02	57.71	58.43	171,447	-0.59(-1.00%)
May 02, 2018	58.57	59.38	58.48	59.02	253,672	+0.41(+0.70%)
May 01, 2018	57.84	58.88	56.66	58.61	601,952	+0.59(+1.02%)
Apr 30, 2018	58.93	58.98	57.12	58.02	752,419	-0.68(-1.16%)
Apr 27, 2018	60.25	60.34	58.11	58.70	553,648	-1.54(-2.56%)
Apr 26, 2018	66.69	67.10	58.11	60.25	587,501	-4.31(-6.68%)
Apr 25, 2018	64.15	65.05	63.47	64.56	144,260	+0.41(+0.64%)
Apr 24, 2018	65.51	65.87	63.33	64.15	272,510	-0.95(-1.46%)
Apr 23, 2018	65.46	65.83	64.96	65.10	112,894	-0.27(-0.42%)
Apr 20, 2018	66.37	66.37	65.15	65.37	138,936	-0.95(-1.44%)
Apr 19, 2018	66.42	67.32	65.92	66.32	124,535	+0.00(+0.00%)
Apr 18, 2018	66.91	67.32	66.17	66.32	181,343	-0.23(-0.34%)
Apr 17, 2018	66.87	67.23	66.51	66.55	174,961	+0.09(+0.14%)
Apr 16, 2018	65.19	66.69	65.10	66.46	233,708	+1.77(+2.73%)
Apr 13, 2018	65.64	65.64	64.51	64.69	165,759	-0.50(-0.77%)
Apr 12, 2018	64.74	65.64	64.42	65.19	79,057	+0.64(+0.98%)
Apr 11, 2018	64.83	65.15	63.97	64.56	117,955	-0.86(-1.32%)
Apr 10, 2018	65.05	65.69	64.69	65.42	293,997	+1.22(+1.91%)
Apr 09, 2018	65.15	65.51	64.15	64.19	206,357	-0.27(-0.42%)
Apr 06, 2018	65.73	66.23	63.92	64.46	121,911	-1.86(-2.80%)
Apr 05, 2018	65.51	66.42	65.19	66.32	110,651	+1.32(+2.02%)
Apr 04, 2018	63.24	65.24	63.04	65.01	103,675	+0.82(+1.27%)
Apr 03, 2018	63.83	64.46	63.33	64.19	181,117	+0.77(+1.22%)
Apr 02, 2018	65.96	65.96	62.60	63.42	196,515	-2.72(-4.12%)
Mar 29, 2018		66.14	66.14	66.14	0	+1.27(+1.96%)
Mar 28, 2018	65.10	65.51	64.65	64.87	115,675	-0.36(-0.56%)
Mar 27, 2018	65.60	65.94	64.96	65.24	358,658	-0.09(-0.14%)
Mar 26, 2018	64.65	65.51	64.10	65.33	132,110	+1.72(+2.71%)
Mar 23, 2018	65.42	66.10	63.60	63.60	161,064	-1.59(-2.44%)
Mar 22, 2018	66.46	67.14	65.10	65.19	189,964	-1.95(-2.91%)
Mar 21, 2018	66.78	67.73	66.73	67.14	129,593	+0.45(+0.68%)
Mar 20, 2018	67.23	67.50	66.64	66.69	118,595	-0.45(-0.68%)
Mar 19, 2018	66.82	67.19	66.10	67.14	172,559	+0.23(+0.34%)
Mar 16, 2018	66.28	67.32	66.19	66.91	399,138	+0.59(+0.89%)
Mar 15, 2018	67.14	67.43	66.10	66.32	121,282	-0.41(-0.61%)
Mar 14, 2018	67.37	67.50	66.42	66.73	129,173	-0.32(-0.47%)
Mar 13, 2018	68.05	68.41	66.91	67.05	248,314	-0.54(-0.81%)
Mar 12, 2018	67.69	68.41	67.23	67.59	264,994	-0.05(-0.07%)
Mar 09, 2018	66.64	68.23	66.10	67.64	245,899	+1.54(+2.33%)
Mar 08, 2018	66.28	66.72	65.37	66.10	180,356	-0.05(-0.07%)
Mar 07, 2018		66.28		66.14	191,894	+0.77(+1.18%)
Mar 06, 2018	64.37	65.46	64.01	65.37	227,679	+1.41(+2.20%)
Mar 05, 2018	63.88	64.37	63.06	63.97	162,339	-0.23(-0.35%)
Mar 02, 2018	62.29	64.33	61.88	64.19	226,686	+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.