Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.10	68.24	66.81	67.51	5,635,726	-0.10(-0.15%)
May 30, 2018	66.68	67.67	66.28	67.61	4,119,924	+1.34(+2.02%)
May 29, 2018	67.85	68.25	65.57	66.27	4,828,837	-2.69(-3.90%)
May 25, 2018		68.96	68.96	68.96	0	-0.27(-0.39%)
May 24, 2018	69.16	69.37	67.88	69.23	2,354,533	-0.10(-0.14%)
May 23, 2018	69.25	69.69	68.56	69.33	2,397,787	-0.26(-0.37%)
May 22, 2018	68.64	70.27	68.53	69.59	2,710,587	+0.84(+1.22%)
May 21, 2018	69.00	69.52	68.52	68.75	2,751,058	+0.10(+0.15%)
May 18, 2018	69.09	69.47	68.57	68.65	1,796,271	-0.73(-1.05%)
May 17, 2018	68.84	69.41	68.17	69.38	2,919,901	+0.47(+0.68%)
May 16, 2018	69.08	69.28	68.50	68.91	2,822,341	-0.37(-0.53%)
May 15, 2018	68.88	69.75	68.81	69.28	1,766,603	+0.35(+0.51%)
May 14, 2018	69.33	69.65	68.80	68.93	1,543,844	-0.31(-0.45%)
May 11, 2018	69.34	69.84	69.05	69.24	2,016,128	-0.10(-0.14%)
May 10, 2018	68.44	69.56	68.07	69.34	2,362,571	+0.79(+1.15%)
May 09, 2018	67.79	68.93	67.42	68.55	1,899,609	+1.30(+1.93%)
May 08, 2018	66.99	68.03	66.69	67.25	2,547,123	+0.43(+0.64%)
May 07, 2018	66.68	67.22	66.18	66.82	2,543,031	+0.22(+0.33%)
May 04, 2018	65.68	67.01	65.10	66.60	2,126,878	+0.55(+0.83%)
May 03, 2018	66.37	66.52	65.08	66.05	1,800,140	-0.56(-0.84%)
May 02, 2018	67.03	67.58	66.49	66.61	2,210,169	-0.64(-0.95%)
May 01, 2018	66.45	67.30	66.00	67.25	2,175,114	+0.45(+0.67%)
Apr 30, 2018	67.77	68.31	66.79	66.80	1,942,721	-0.86(-1.27%)
Apr 27, 2018	66.92	67.75	66.65	67.66	1,936,535	+0.79(+1.18%)
Apr 26, 2018	67.13	67.52	66.56	66.87	3,042,571	-0.45(-0.67%)
Apr 25, 2018	67.54	67.86	66.60	67.32	2,676,172	-0.21(-0.31%)
Apr 24, 2018	67.71	69.14	66.89	67.53	3,560,309	+0.29(+0.43%)
Apr 23, 2018	66.69	67.93	66.65	67.24	4,112,874	+0.40(+0.60%)
Apr 20, 2018	66.02	67.90	65.79	66.84	4,853,864	-0.19(-0.28%)
Apr 19, 2018	65.67	67.31	65.65	67.03	5,394,253	+1.62(+2.48%)
Apr 18, 2018	66.14	66.86	65.38	65.41	4,374,403	-0.54(-0.82%)
Apr 17, 2018	67.75	67.75	65.58	65.95	3,635,280	-1.50(-2.22%)
Apr 16, 2018	67.91	68.10	67.03	67.45	2,879,311	+0.07(+0.10%)
Apr 13, 2018	69.75	69.75	67.18	67.38	4,136,678	-1.74(-2.52%)
Apr 12, 2018	68.20	69.60	68.13	69.12	2,974,287	+1.45(+2.14%)
Apr 11, 2018	67.33	68.16	67.14	67.67	2,597,713	-0.47(-0.69%)
Apr 10, 2018	68.58	68.61	67.38	68.14	4,396,027	+0.97(+1.44%)
Apr 09, 2018	66.80	68.86	66.56	67.17	5,501,566	+1.19(+1.80%)
Apr 06, 2018	67.75	67.78	65.22	65.98	3,626,220	-2.56(-3.74%)
Apr 05, 2018	68.60	68.95	68.00	68.54	2,716,324	+0.39(+0.57%)
Apr 04, 2018	66.04	68.32	65.97	68.15	3,549,955	+0.96(+1.43%)
Apr 03, 2018	66.51	67.41	66.07	67.19	3,417,679	+1.11(+1.68%)
Apr 02, 2018	67.75	67.85	65.14	66.08	4,464,905	-1.96(-2.88%)
Mar 29, 2018		68.04	68.04	68.04	0	+1.48(+2.22%)
Mar 28, 2018	66.78	67.27	65.82	66.56	2,773,937	-0.13(-0.19%)
Mar 27, 2018	68.76	69.00	66.13	66.69	2,617,209	-1.73(-2.53%)
Mar 26, 2018	67.28	68.67	66.81	68.42	2,985,630	+2.45(+3.71%)
Mar 23, 2018	68.58	68.90	65.80	65.97	3,393,401	-2.43(-3.55%)
Mar 22, 2018	70.10	70.42	68.11	68.40	3,092,420	-2.47(-3.49%)
Mar 21, 2018	70.92	71.65	70.19	70.87	1,797,442	+0.20(+0.28%)
Mar 20, 2018	71.45	71.76	70.56	70.67	1,825,818	-0.38(-0.53%)
Mar 19, 2018		71.62	70.15	71.05	1,989,197	-0.48(-0.67%)
Mar 16, 2018	71.29	72.42	71.00	71.53	5,257,881	+0.40(+0.56%)
Mar 15, 2018	71.35	71.41	70.50	71.13	1,732,387	+0.07(+0.10%)
Mar 14, 2018	72.51	72.53	70.69	71.06	2,894,508	-1.21(-1.67%)
Mar 13, 2018	73.11	73.16	72.03	72.27	3,157,904	-0.31(-0.43%)
Mar 12, 2018	72.70	73.37	72.39	72.58	2,572,486	-0.27(-0.37%)
Mar 09, 2018	71.90	72.87	71.54	72.85	1,855,212	+1.53(+2.15%)
Mar 08, 2018	71.76	71.95	70.38	71.32	1,710,653	-0.15(-0.21%)
Mar 07, 2018		71.70		71.47	1,829,998	+0.40(+0.56%)
Mar 06, 2018	70.85	71.26	70.07	71.07	2,109,692	+0.40(+0.57%)
Mar 05, 2018	68.90	70.91	68.54	70.67	2,267,508	+1.05(+1.51%)
Mar 02, 2018	68.67	69.84	67.53	69.62	2,797,167	+0.53(+0.77%)

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.