Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.02	77.20	76.08	76.97	268,433	+0.07(+0.09%)
May 30, 2018	75.56	77.10	75.53	76.90	317,851	+1.13(+1.49%)
May 29, 2018	75.36	76.07	75.09	75.77	328,937	+0.10(+0.13%)
May 25, 2018		75.67	75.67	75.67	0	+0.72(+0.96%)
May 24, 2018	74.91	75.36	74.10	74.95	198,756	+0.14(+0.19%)
May 23, 2018	73.38	74.96	73.21	74.81	168,991	+1.47(+2.00%)
May 22, 2018	74.59	75.99	73.09	73.34	194,556	-1.16(-1.56%)
May 21, 2018	75.80	75.93	73.84	74.50	178,386	-0.84(-1.11%)
May 18, 2018	75.34	75.80	75.05	75.34	633,733	+0.24(+0.32%)
May 17, 2018	75.16	75.99	74.50	75.10	301,756	+0.06(+0.08%)
May 16, 2018	73.69	75.40	73.64	75.04	280,529	+1.25(+1.69%)
May 15, 2018	73.44	74.32	73.00	73.79	155,045	-0.02(-0.03%)
May 14, 2018	73.22	74.30	73.20	73.81	206,335	+0.58(+0.79%)
May 11, 2018	72.56	73.30	72.10	73.23	173,456	+0.73(+1.01%)
May 10, 2018	72.05	73.04	71.81	72.50	237,046	+0.73(+1.02%)
May 09, 2018	72.14	72.23	70.81	71.77	134,298	-0.43(-0.60%)
May 08, 2018	70.61	72.39	70.32	72.20	313,889	+1.77(+2.51%)
May 07, 2018	71.57	72.30	69.89	70.43	381,820	-1.13(-1.58%)
May 04, 2018	72.16	72.62	70.06	71.56	531,978	-0.33(-0.46%)
May 03, 2018	71.21	72.34	67.72	71.89	515,893	-1.66(-2.26%)
May 02, 2018	74.15	75.25	73.22	73.55	426,818	-0.90(-1.21%)
May 01, 2018	74.43	74.72	72.82	74.45	560,683	+0.03(+0.04%)
Apr 30, 2018	74.75	75.98	73.56	74.42	222,283	-0.33(-0.44%)
Apr 27, 2018	74.13	75.03	73.36	74.75	316,230	+0.78(+1.05%)
Apr 26, 2018	75.62	75.62	73.04	73.97	279,835	-1.62(-2.14%)
Apr 25, 2018	75.78	76.16	74.64	75.59	179,212	+0.04(+0.05%)
Apr 24, 2018	76.16	76.91	75.12	75.55	386,303	-0.53(-0.70%)
Apr 23, 2018	76.06	76.65	75.36	76.08	389,632	+0.44(+0.58%)
Apr 20, 2018	73.95	75.96	73.58	75.64	377,589	+1.33(+1.79%)
Apr 19, 2018	73.41	74.32	72.67	74.31	224,304	+0.91(+1.24%)
Apr 18, 2018	72.76	73.82	72.33	73.40	239,686	+0.99(+1.37%)
Apr 17, 2018	71.56	72.64	70.91	72.41	240,970	+1.30(+1.83%)
Apr 16, 2018	70.37	71.42	69.07	71.11	225,659	+0.55(+0.78%)
Apr 13, 2018	70.72	70.94	69.56	70.56	171,081	-0.10(-0.14%)
Apr 12, 2018	69.31	70.98	68.43	70.66	283,691	+1.72(+2.49%)
Apr 11, 2018	68.54	69.35	68.04	68.94	196,257	+0.05(+0.07%)
Apr 10, 2018	70.25	70.72	68.80	68.89	315,537	-0.76(-1.09%)
Apr 09, 2018	71.31	72.00	69.63	69.65	589,498	-1.66(-2.33%)
Apr 06, 2018	70.22	71.42	69.79	71.31	298,050	+0.65(+0.92%)
Apr 05, 2018	69.97	72.83	69.67	70.66	633,186	+1.15(+1.65%)
Apr 04, 2018	67.66	69.76	66.26	69.51	591,235	+2.23(+3.31%)
Apr 03, 2018	63.61	68.57	63.61	67.28	725,821	+4.30(+6.83%)
Apr 02, 2018	62.27	63.45	61.22	62.98	504,877	+1.42(+2.31%)
Mar 29, 2018		61.56	61.56	61.56	0	+1.47(+2.45%)
Mar 28, 2018	61.02	61.98	59.75	60.09	273,241	-0.94(-1.54%)
Mar 27, 2018	61.71	62.50	60.81	61.03	235,795	-0.70(-1.13%)
Mar 26, 2018	62.96	63.33	61.05	61.73	178,089	-0.59(-0.95%)
Mar 23, 2018	62.36	63.44	62.22	62.32	222,610	+0.09(+0.14%)
Mar 22, 2018	61.69	63.25	61.68	62.23	264,556	+0.35(+0.57%)
Mar 21, 2018	61.55	62.85	61.19	61.88	227,529	+0.37(+0.60%)
Mar 20, 2018	63.09	63.47	61.49	61.51	193,900	-1.56(-2.47%)
Mar 19, 2018	63.47	63.63	61.72	63.07	208,840	-0.52(-0.82%)
Mar 16, 2018	63.21	63.86	62.18	63.59	299,373	+0.27(+0.43%)
Mar 15, 2018	64.11	64.29	62.78	63.32	226,446	-0.47(-0.74%)
Mar 14, 2018	64.05	64.44	63.22	63.79	206,732	+0.01(+0.02%)
Mar 13, 2018	64.25	64.94	63.43	63.78	264,409	-0.44(-0.69%)
Mar 12, 2018	63.77	64.41	63.01	64.22	242,991	+0.35(+0.55%)
Mar 09, 2018	62.65	64.54	62.12	63.87	265,654	+1.47(+2.36%)
Mar 08, 2018	62.37	63.34	61.89	62.40	179,988	+0.21(+0.34%)
Mar 07, 2018	60.40	62.77	60.09	62.19	248,337	+1.32(+2.17%)
Mar 06, 2018	60.94	60.94	59.58	60.87	375,290	-0.11(-0.18%)
Mar 05, 2018	61.26	61.34	59.85	60.98	242,528	-0.08(-0.13%)
Mar 02, 2018	60.76	61.86	59.50	61.06	390,922	-0.01(-0.02%)

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.