Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.28	70.28	69.35	69.47	93,640	-0.84(-1.19%)
May 30, 2018	69.78	70.44	69.75	70.31	365,339	+0.86(+1.23%)
May 29, 2018	69.88	70.01	69.11	69.45	129,227	-0.90(-1.29%)
May 25, 2018		70.36	70.36	70.36	0	-0.16(-0.23%)
May 24, 2018	70.11	70.62	70.01	70.52	63,254	+0.25(+0.36%)
May 23, 2018	69.80	70.27	69.72	70.27	80,590	+0.00(+0.00%)
May 22, 2018	71.26	71.26	70.27	70.27	102,463	-0.84(-1.18%)
May 21, 2018	70.68	71.27	70.68	71.10	191,677	+0.88(+1.25%)
May 18, 2018	69.75	70.28	69.75	70.22	32,842	+0.39(+0.56%)
May 17, 2018	69.60	70.06	69.26	69.83	41,275	+0.27(+0.38%)
May 16, 2018	69.12	69.75	69.12	69.56	172,928	+0.23(+0.33%)
May 15, 2018	69.13	69.34	69.06	69.34	80,269	-0.26(-0.37%)
May 14, 2018	69.75	70.00	69.46	69.59	54,912	-0.12(-0.18%)
May 11, 2018	69.56	69.93	69.53	69.72	36,292	+0.15(+0.21%)
May 10, 2018	69.26	69.69	69.26	69.57	47,806	+0.47(+0.68%)
May 09, 2018	68.49	69.27	68.49	69.10	93,975	+0.71(+1.03%)
May 08, 2018	67.71	68.44	67.71	68.39	56,535	+0.46(+0.68%)
May 07, 2018	67.59	68.16	67.59	67.93	581,473	+0.51(+0.76%)
May 04, 2018	66.22	67.67	66.22	67.42	182,997	+0.77(+1.16%)
May 03, 2018	65.98	66.86	65.45	66.65	105,927	+0.23(+0.34%)
May 02, 2018	66.72	67.22	66.36	66.42	94,412	-0.51(-0.76%)
May 01, 2018	66.83	67.04	66.04	66.93	138,806	-0.13(-0.19%)
Apr 30, 2018	68.03	68.08	67.06	67.06	210,448	-0.77(-1.14%)
Apr 27, 2018	67.75	67.99	67.49	67.83	66,696	-0.15(-0.22%)
Apr 26, 2018	68.10	68.29	67.52	67.98	156,946	-0.03(-0.05%)
Apr 25, 2018	67.83	68.24	67.25	68.01	275,583	+0.05(+0.07%)
Apr 24, 2018	70.03	70.05	67.25	67.97	188,873	-1.81(-2.60%)
Apr 23, 2018	70.02	70.16	69.58	69.78	55,967	-0.10(-0.15%)
Apr 20, 2018	70.53	70.53	69.75	69.89	61,633	-0.39(-0.56%)
Apr 19, 2018	70.51	70.57	69.96	70.28	66,490	-0.30(-0.42%)
Apr 18, 2018	70.40	70.78	70.26	70.57	140,499	+0.54(+0.76%)
Apr 17, 2018	69.73	70.22	69.70	70.04	85,874	+0.74(+1.07%)
Apr 16, 2018	68.83	69.45	68.83	69.30	29,811	+0.70(+1.02%)
Apr 13, 2018	69.09	69.17	68.37	68.60	167,418	-0.20(-0.30%)
Apr 12, 2018	68.39	69.06	68.38	68.81	49,843	+0.79(+1.17%)
Apr 11, 2018	67.78	68.46	67.78	68.01	65,896	-0.40(-0.59%)
Apr 10, 2018	67.92	68.74	67.92	68.41	391,229	+1.19(+1.78%)
Apr 09, 2018	67.90	68.14	67.19	67.22	64,961	-0.02(-0.03%)
Apr 06, 2018	68.29	68.75	66.75	67.24	104,859	-1.93(-2.79%)
Apr 05, 2018	68.97	69.31	68.69	69.17	69,780	+0.69(+1.01%)
Apr 04, 2018	66.81	68.54	66.81	68.47	147,211	+0.32(+0.46%)
Apr 03, 2018	67.27	68.16	67.19	68.16	417,442	+0.94(+1.40%)
Apr 02, 2018	68.42	68.62	66.52	67.21	1,254,676	-1.49(-2.17%)
Mar 29, 2018		68.71	68.71	68.71	0	+1.06(+1.57%)
Mar 28, 2018	67.95	68.14	67.38	67.65	59,051	-0.29(-0.43%)
Mar 27, 2018	69.45	69.54	67.61	67.93	182,667	-1.07(-1.55%)
Mar 26, 2018	68.67	69.10	67.74	69.00	207,438	+1.63(+2.43%)
Mar 23, 2018	68.52	68.96	67.35	67.37	156,060	-1.17(-1.70%)
Mar 22, 2018	70.04	70.29	68.53	68.54	106,482	-2.45(-3.45%)
Mar 21, 2018	70.85	71.65	70.84	70.99	94,561	+0.15(+0.21%)
Mar 20, 2018	70.67	71.10	70.67	70.84	43,446	+0.32(+0.46%)
Mar 19, 2018	71.05	71.05	69.97	70.52	263,086	-0.64(-0.90%)
Mar 16, 2018	70.92	71.39	70.92	71.16	41,955	+0.24(+0.33%)
Mar 15, 2018	71.05	71.29	70.72	70.92	247,535	+0.13(+0.18%)
Mar 14, 2018	71.46	71.56	70.60	70.80	55,704	-0.58(-0.82%)
Mar 13, 2018	71.88	72.19	71.25	71.38	65,042	-0.32(-0.45%)
Mar 12, 2018	72.41	72.41	71.61	71.70	55,093	-0.70(-0.96%)
Mar 09, 2018	71.04	72.40	71.04	72.40	109,065	+1.54(+2.17%)
Mar 08, 2018	70.64	70.96	70.29	70.86	47,109	+0.26(+0.38%)
Mar 07, 2018		70.75		70.59	78,349	+0.03(+0.04%)
Mar 06, 2018	70.62	70.67	70.09	70.56	60,068	+0.32(+0.46%)
Mar 05, 2018	69.11	70.38	68.99	70.24	69,580	+0.76(+1.09%)
Mar 02, 2018	68.70	69.63	68.44	69.49	176,826	+0.12(+0.17%)

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.