Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.82	71.24	70.39	71.00	5,219,180	+0.31(+0.44%)
May 30, 2018	70.54	70.97	70.22	70.69	2,549,881	+0.60(+0.85%)
May 29, 2018	69.42	70.49	69.33	70.09	2,336,034	+0.20(+0.29%)
May 25, 2018		69.89	69.89	69.89	0	+0.04(+0.05%)
May 24, 2018	69.90	70.31	69.49	69.86	1,759,291	+0.01(+0.01%)
May 23, 2018	69.18	69.85	68.77	69.85	2,070,330	+0.26(+0.38%)
May 22, 2018	69.84	70.04	69.42	69.58	1,957,888	-0.23(-0.33%)
May 21, 2018	69.56	70.25	69.48	69.81	3,090,657	+1.19(+1.73%)
May 18, 2018	68.76	69.05	68.55	68.62	2,762,866	-0.13(-0.19%)
May 17, 2018	69.14	69.79	68.17	68.76	2,612,646	-0.26(-0.38%)
May 16, 2018	68.39	69.32	68.36	69.02	2,065,241	+0.42(+0.62%)
May 15, 2018	68.22	68.79	67.52	68.60	2,672,210	+0.34(+0.50%)
May 14, 2018	68.83	69.27	67.40	68.25	4,880,827	-0.57(-0.83%)
May 11, 2018	69.43	69.43	68.63	68.83	2,900,108	-0.76(-1.09%)
May 10, 2018	68.75	70.13	68.54	69.58	3,045,911	+0.98(+1.43%)
May 09, 2018	67.63	68.66	67.52	68.61	2,329,983	+1.10(+1.63%)
May 08, 2018	67.72	68.25	67.25	67.50	3,300,759	-0.21(-0.31%)
May 07, 2018	67.60	68.06	67.09	67.72	3,277,960	+0.44(+0.65%)
May 04, 2018	66.15	67.78	66.02	67.28	2,765,002	+0.90(+1.35%)
May 03, 2018	66.06	66.66	65.16	66.38	3,108,035	+0.10(+0.15%)
May 02, 2018	65.87	66.68	65.67	66.28	4,375,398	+0.34(+0.52%)
May 01, 2018	65.08	66.07	64.84	65.94	3,966,220	+1.35(+2.09%)
Apr 30, 2018	64.25	65.04	64.16	64.59	3,012,927	+0.88(+1.38%)
Apr 27, 2018	64.64	64.64	63.58	63.71	2,591,673	-0.69(-1.07%)
Apr 26, 2018	64.65	65.62	63.90	64.40	5,605,588	+0.68(+1.06%)
Apr 25, 2018	64.67	65.14	63.39	63.72	4,634,226	-1.28(-1.97%)
Apr 24, 2018	66.04	66.06	64.56	64.99	2,413,566	-0.57(-0.87%)
Apr 23, 2018	65.09	66.04	64.90	65.57	2,702,904	+0.48(+0.74%)
Apr 20, 2018	65.15	65.53	64.88	65.08	3,131,950	+0.04(+0.07%)
Apr 19, 2018	66.06	66.06	65.03	65.04	3,451,978	-0.51(-0.78%)
Apr 18, 2018	64.90	66.57	64.90	65.55	3,828,731	+0.81(+1.25%)
Apr 17, 2018	64.92	65.44	64.60	64.74	2,891,949	+0.48(+0.75%)
Apr 16, 2018	63.65	64.52	63.14	64.25	2,196,311	+1.00(+1.57%)
Apr 13, 2018	64.52	64.52	63.00	63.26	2,536,332	-0.48(-0.76%)
Apr 12, 2018	62.74	64.12	62.57	63.74	4,806,678	+1.34(+2.15%)
Apr 11, 2018	62.43	63.25	62.33	62.41	2,002,131	-0.49(-0.78%)
Apr 10, 2018	62.63	63.34	62.43	62.90	3,741,456	+1.35(+2.19%)
Apr 09, 2018	61.40	62.39	61.18	61.55	2,832,069	+0.58(+0.95%)
Apr 06, 2018	61.86	62.32	60.44	60.97	2,602,619	-1.66(-2.66%)
Apr 05, 2018	62.28	63.33	61.97	62.63	4,611,926	+0.94(+1.53%)
Apr 04, 2018	61.22	61.78	60.30	61.69	5,875,953	-0.80(-1.28%)
Apr 03, 2018	62.71	62.71	61.71	62.49	2,239,529	+0.33(+0.52%)
Apr 02, 2018	64.03	64.84	61.71	62.17	3,069,096	-1.16(-1.84%)
Mar 29, 2018		63.33	63.33	63.33	0	+0.99(+1.58%)
Mar 28, 2018	63.14	63.29	61.97	62.34	3,576,972	-0.78(-1.23%)
Mar 27, 2018	63.00	64.43	62.54	63.12	4,746,374	+1.07(+1.72%)
Mar 26, 2018	62.18	62.57	61.60	62.05	6,768,221	+1.00(+1.63%)
Mar 23, 2018	62.85	63.07	61.05	61.06	4,457,487	-1.78(-2.83%)
Mar 22, 2018	64.07	64.14	62.83	62.84	3,690,712	-1.74(-2.70%)
Mar 21, 2018	65.21	65.80	64.06	64.58	3,280,465	-0.95(-1.45%)
Mar 20, 2018	65.31	65.83	65.21	65.53	2,010,336	+0.09(+0.13%)
Mar 19, 2018	65.18	65.65	64.92	65.44	2,893,416	+0.00(+0.00%)
Mar 16, 2018	65.20	65.55	64.96	65.44	2,384,280	+0.24(+0.37%)
Mar 15, 2018	64.69	65.67	64.46	65.20	2,265,710	+0.76(+1.18%)
Mar 14, 2018	64.53	65.01	63.87	64.44	3,821,328	+0.03(+0.05%)
Mar 13, 2018	66.16	66.40	64.04	64.41	3,609,724	-1.54(-2.34%)
Mar 12, 2018	66.80	67.15	65.79	65.95	3,750,140	-0.73(-1.10%)
Mar 09, 2018	66.81	67.15	65.49	66.68	3,511,757	-0.13(-0.20%)
Mar 08, 2018	65.05	67.28	64.77	66.81	6,598,984	+3.12(+4.90%)
Mar 07, 2018		63.97		63.69	2,646,346	+0.35(+0.55%)
Mar 06, 2018	62.81	63.60	62.68	63.34	2,815,701	+0.93(+1.49%)
Mar 05, 2018	62.07	62.63	60.98	62.41	2,148,726	+0.05(+0.08%)
Mar 02, 2018	61.04	62.46	60.40	62.36	3,525,973	+0.58(+0.93%)

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.