Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.87	64.88	62.08	62.38	41,630	-2.58(-3.98%)
May 30, 2018	64.38	65.55	63.69	64.96	55,275	+0.66(+1.03%)
May 29, 2018	66.16	66.95	64.11	64.30	20,384	-2.33(-3.50%)
May 25, 2018		66.63	66.63	66.63	0	+1.71(+2.64%)
May 24, 2018	63.64	64.95	63.64	64.92	16,132	+0.57(+0.89%)
May 23, 2018	63.59	64.46	63.33	64.34	20,648	+0.41(+0.65%)
May 22, 2018	64.54	65.87	63.93	63.93	26,650	-0.42(-0.66%)
May 21, 2018	64.61	65.87	63.56	64.35	61,964	+0.22(+0.34%)
May 18, 2018	64.89	65.52	63.24	64.14	48,283	-0.44(-0.68%)
May 17, 2018	66.98	66.98	64.08	64.58	45,554	-0.91(-1.38%)
May 16, 2018	64.60	65.63	64.60	65.48	10,028	+0.81(+1.25%)
May 15, 2018	65.13	65.13	63.85	64.68	6,009	-0.59(-0.91%)
May 14, 2018	65.14	65.69	64.23	65.27	12,576	+0.36(+0.55%)
May 11, 2018	63.15	65.39	63.15	64.91	16,604	+1.88(+2.99%)
May 10, 2018	62.34	63.68	62.34	63.03	10,678	+0.83(+1.34%)
May 09, 2018	61.20	62.21	61.00	62.19	3,450	+0.31(+0.49%)
May 08, 2018	61.90	62.69	60.85	61.89	22,385	-0.12(-0.19%)
May 07, 2018	61.86	62.62	61.77	62.00	10,943	+0.25(+0.41%)
May 04, 2018	61.32	61.99	60.89	61.75	20,250	+0.05(+0.09%)
May 03, 2018	61.17	61.70	61.06	61.70	3,140	+0.39(+0.64%)
May 02, 2018	59.51	62.07	59.46	61.30	20,137	+1.47(+2.46%)
May 01, 2018	59.12	60.25	58.58	59.83	16,455	+1.26(+2.14%)
Apr 30, 2018	58.76	59.20	58.41	58.58	18,553	-0.32(-0.55%)
Apr 27, 2018	59.34	59.53	58.45	58.90	4,560	-0.22(-0.36%)
Apr 26, 2018	60.41	60.41	58.32	59.12	11,349	-0.96(-1.60%)
Apr 25, 2018	58.99	60.08	58.99	60.08	11,657	+1.23(+2.09%)
Apr 24, 2018	58.30	59.56	57.31	58.85	18,855	+0.50(+0.86%)
Apr 23, 2018	58.31	58.55	57.15	58.34	33,550	-0.62(-1.05%)
Apr 20, 2018	60.46	60.99	56.56	58.96	11,960	-3.36(-5.40%)
Apr 19, 2018	60.86	62.54	59.47	62.33	3,748	+0.89(+1.46%)
Apr 18, 2018	62.33	64.02	60.99	61.43	10,330	-0.88(-1.41%)
Apr 17, 2018	59.89	62.33	59.89	62.31	9,724	+2.98(+5.02%)
Apr 16, 2018	59.70	59.80	59.04	59.33	4,030	-0.13(-0.23%)
Apr 13, 2018	59.58	59.69	58.12	59.47	10,409	+0.16(+0.27%)
Apr 12, 2018	59.40	59.85	58.68	59.30	13,680	+0.28(+0.47%)
Apr 11, 2018	58.13	59.33	58.13	59.03	27,608	-0.26(-0.44%)
Apr 10, 2018	59.14	59.95	58.05	59.29	11,722	+0.76(+1.30%)
Apr 09, 2018	58.45	59.25	56.88	58.53	41,749	+0.37(+0.63%)
Apr 06, 2018	58.12	60.60	56.73	58.16	39,580	-1.09(-1.84%)
Apr 05, 2018	58.56	59.61	57.47	59.25	21,076	+0.76(+1.30%)
Apr 04, 2018	58.02	58.79	57.73	58.49	3,835	+0.04(+0.06%)
Apr 03, 2018	58.43	59.09	58.17	58.45	9,643	+0.33(+0.57%)
Apr 02, 2018	58.17	58.93	57.53	58.12	21,353	-0.09(-0.15%)
Mar 29, 2018		58.21	58.21	58.21	0	-0.24(-0.41%)
Mar 28, 2018	58.14	58.66	58.12	58.45	8,981	+0.33(+0.57%)
Mar 27, 2018	58.43	59.38	58.12	58.12	10,677	-0.04(-0.08%)
Mar 26, 2018	58.12	58.90	57.68	58.17	19,283	+0.04(+0.08%)
Mar 23, 2018	58.45	59.04	57.74	58.12	28,536	-0.45(-0.76%)
Mar 22, 2018	58.21	59.85	58.07	58.57	17,067	-0.67(-1.13%)
Mar 21, 2018	58.43	59.72	58.24	59.24	12,094	+0.37(+0.62%)
Mar 20, 2018	56.86	59.03	56.86	58.88	4,666	+0.26(+0.44%)
Mar 19, 2018	58.24	58.77	57.53	58.62	8,269	+0.07(+0.12%)
Mar 16, 2018	56.98	59.34	56.21	58.54	18,902	+1.74(+3.07%)
Mar 15, 2018	56.93	57.23	56.29	56.80	15,772	+0.02(+0.03%)
Mar 14, 2018	56.80	56.99	56.25	56.78	7,343	+0.35(+0.62%)
Mar 13, 2018	56.94	57.41	55.89	56.43	41,169	-0.35(-0.61%)
Mar 12, 2018	55.67	56.87	55.19	56.78	8,495	+1.05(+1.88%)
Mar 09, 2018	54.68	56.45	54.68	55.74	12,103	+1.30(+2.38%)
Mar 08, 2018	53.63	54.74	53.38	54.44	21,744	+1.10(+2.06%)
Mar 07, 2018	52.17	54.52	52.17	53.34	7,797	+0.06(+0.12%)
Mar 06, 2018	52.67	53.55	52.33	53.28	15,337	+0.74(+1.41%)
Mar 05, 2018	51.88	53.43	51.32	52.53	26,188	+0.38(+0.72%)
Mar 02, 2018	49.18	52.67	49.18	52.16	17,995	+2.72(+5.50%)

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.