Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.76	68.46	67.15	68.29	2,137,950	+0.19(+0.28%)
May 30, 2018	67.15	68.41	66.84	68.10	865,369	+1.14(+1.70%)
May 29, 2018	66.71	67.37	66.40	66.96	1,253,447	-0.17(-0.25%)
May 25, 2018		67.13	67.13	67.13	0	+0.10(+0.15%)
May 24, 2018	67.43	67.71	66.75	67.03	900,694	-0.36(-0.53%)
May 23, 2018	66.64	67.59	66.54	67.38	1,638,251	+0.77(+1.16%)
May 22, 2018	66.74	66.96	66.12	66.61	1,350,245	-0.12(-0.18%)
May 21, 2018	66.30	67.25	65.51	66.73	1,573,716	+0.72(+1.09%)
May 18, 2018	66.21	66.48	65.79	66.01	3,487,966	-0.21(-0.32%)
May 17, 2018	66.57	66.95	66.00	66.22	1,413,344	-0.39(-0.58%)
May 16, 2018	67.71	67.91	66.51	66.61	1,731,456	-0.95(-1.41%)
May 15, 2018	68.83	68.97	67.33	67.56	1,929,158	-1.74(-2.51%)
May 14, 2018	70.07	70.24	69.05	69.30	1,646,753	-0.78(-1.12%)
May 11, 2018	70.98	71.17	69.93	70.08	877,803	-0.80(-1.13%)
May 10, 2018	70.93	71.23	70.45	70.88	865,223	+0.22(+0.31%)
May 09, 2018	70.19	70.82	69.95	70.66	875,136	+0.45(+0.64%)
May 08, 2018	70.15	70.47	69.74	70.21	1,074,870	-0.06(-0.09%)
May 07, 2018	70.40	70.51	70.01	70.28	1,136,065	+0.31(+0.44%)
May 04, 2018	68.27	70.29	68.26	69.97	1,576,416	+1.69(+2.47%)
May 03, 2018	67.78	68.55	67.70	68.28	3,367,556	+0.35(+0.52%)
May 02, 2018	68.41	68.52	66.94	67.93	1,726,517	-0.81(-1.18%)
May 01, 2018	68.48	69.15	68.02	68.74	2,161,686	+0.30(+0.44%)
Apr 30, 2018	69.38	69.50	68.34	68.44	1,638,361	-0.62(-0.89%)
Apr 27, 2018	68.11	69.64	68.03	69.06	1,622,562	+0.67(+0.97%)
Apr 26, 2018	67.62	68.81	67.48	68.39	1,191,359	+0.90(+1.33%)
Apr 25, 2018	67.28	67.90	66.82	67.50	1,226,592	+0.15(+0.23%)
Apr 24, 2018	67.17	67.62	66.62	67.34	1,026,409	-0.04(-0.05%)
Apr 23, 2018	67.38	67.75	66.86	67.38	1,091,226	+0.15(+0.23%)
Apr 20, 2018	67.90	68.71	66.63	67.22	1,202,480	-0.74(-1.08%)
Apr 19, 2018	67.66	68.78	66.45	67.96	1,234,387	+0.38(+0.56%)
Apr 18, 2018	68.27	68.55	67.37	67.58	1,072,202	-0.40(-0.59%)
Apr 17, 2018	67.66	68.48	67.27	67.98	894,765	+0.39(+0.58%)
Apr 16, 2018	67.05	67.87	66.46	67.59	1,115,652	+0.97(+1.45%)
Apr 13, 2018	66.56	66.77	66.01	66.62	1,039,752	+0.10(+0.15%)
Apr 12, 2018	66.67	66.69	65.80	66.52	1,268,255	-0.08(-0.12%)
Apr 11, 2018	66.21	67.29	65.92	66.60	689,237	-0.06(-0.08%)
Apr 10, 2018	66.49	67.12	65.96	66.66	926,749	+0.52(+0.78%)
Apr 09, 2018	66.37	66.90	65.98	66.14	799,610	-0.05(-0.07%)
Apr 06, 2018	67.03	67.67	65.98	66.19	1,358,732	-1.04(-1.54%)
Apr 05, 2018	67.67	67.67	66.56	67.22	895,783	-0.22(-0.33%)
Apr 04, 2018	67.32	68.16	66.72	67.45	1,774,434	-0.34(-0.50%)
Apr 03, 2018	66.84	68.07	66.22	67.78	1,350,381	+1.00(+1.50%)
Apr 02, 2018	67.87	68.08	66.24	66.78	1,189,189	-1.02(-1.51%)
Mar 29, 2018		67.80	67.80	67.80	0	-0.24(-0.36%)
Mar 28, 2018	66.33	68.21	66.33	68.05	1,193,781	+2.10(+3.19%)
Mar 27, 2018	65.54	66.99	64.52	65.94	1,084,696	+0.36(+0.55%)
Mar 26, 2018	65.10	65.72	64.18	65.58	1,172,184	+1.04(+1.61%)
Mar 23, 2018	66.72	66.87	64.32	64.54	1,607,870	-2.16(-3.24%)
Mar 22, 2018	67.12	68.20	66.67	66.70	870,649	-0.65(-0.96%)
Mar 21, 2018	67.80	68.14	67.01	67.35	1,214,888	-0.42(-0.61%)
Mar 20, 2018	68.30	68.82	67.27	67.76	1,171,457	-0.47(-0.69%)
Mar 19, 2018	68.74	68.74	67.76	68.24	1,062,591	-0.47(-0.69%)
Mar 16, 2018	68.23	69.06	67.86	68.71	3,552,165	+0.39(+0.57%)
Mar 15, 2018	68.69	68.74	67.86	68.32	1,096,574	-0.23(-0.33%)
Mar 14, 2018	68.70	68.79	68.08	68.55	1,128,993	+0.15(+0.22%)
Mar 13, 2018	69.69	69.69	68.19	68.39	1,337,006	-0.90(-1.30%)
Mar 12, 2018	69.06	69.53	68.76	69.30	1,606,608	+0.12(+0.18%)
Mar 09, 2018	69.24	69.28	67.92	69.17	1,151,396	+0.10(+0.14%)
Mar 08, 2018	69.79	69.79	68.86	69.08	1,096,731	-0.42(-0.61%)
Mar 07, 2018		69.83		69.50	1,425,838	+0.17(+0.25%)
Mar 06, 2018	68.29	69.39	67.92	69.33	1,006,403	+0.99(+1.44%)
Mar 05, 2018	67.17	68.92	67.03	68.34	1,950,009	+0.39(+0.57%)
Mar 02, 2018	66.87	67.99	66.14	67.95	1,461,851	+0.82(+1.22%)

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.