Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.26	69.75	67.56	67.61	1,195,381	-1.43(-2.07%)
May 30, 2018	69.50	69.89	68.21	69.04	1,214,887	-0.17(-0.25%)
May 29, 2018	67.80	69.72	67.64	69.21	1,085,625	+0.96(+1.41%)
May 25, 2018		68.25	68.25	68.25	0	-0.12(-0.18%)
May 24, 2018	68.56	68.80	67.48	68.37	699,404	-0.05(-0.07%)
May 23, 2018	69.25	69.81	67.74	68.42	1,294,739	-1.57(-2.24%)
May 22, 2018	71.30	71.61	69.93	69.99	824,020	-0.93(-1.31%)
May 21, 2018	70.55	71.72	70.31	70.92	1,261,732	+0.92(+1.31%)
May 18, 2018	71.01	71.87	69.70	70.00	1,502,697	-1.39(-1.95%)
May 17, 2018	72.45	72.98	70.98	71.39	1,653,073	-1.38(-1.90%)
May 16, 2018	73.43	74.57	72.52	72.77	1,301,616	-0.67(-0.91%)
May 15, 2018	72.92	75.14	72.03	73.44	2,310,416	-0.10(-0.14%)
May 14, 2018	73.34	75.75	73.01	73.54	1,682,107	+0.76(+1.04%)
May 11, 2018	73.18	73.67	71.78	72.78	1,181,351	-0.23(-0.32%)
May 10, 2018	71.70	74.00	70.77	73.01	3,182,990	+3.58(+5.16%)
May 09, 2018	67.10	69.71	67.09	69.43	2,243,821	+2.17(+3.23%)
May 08, 2018	66.75	67.53	66.62	67.26	1,042,134	+0.11(+0.16%)
May 07, 2018	66.85	67.98	65.73	67.15	1,966,017	+0.78(+1.18%)
May 04, 2018	65.66	66.79	65.07	66.37	1,293,049	+0.39(+0.59%)
May 03, 2018	67.28	67.81	65.05	65.98	2,158,740	-2.04(-3.00%)
May 02, 2018	67.49	69.13	67.28	68.02	2,043,676	+0.51(+0.76%)
May 01, 2018	71.00	71.29	67.28	67.51	3,696,836	-3.40(-4.79%)
Apr 30, 2018	78.11	78.50	70.63	70.91	5,367,003	-7.04(-9.03%)
Apr 27, 2018	76.00	81.72	75.82	77.95	3,826,002	+2.87(+3.82%)
Apr 26, 2018	74.57	75.43	73.71	75.08	1,435,162	+1.50(+2.04%)
Apr 25, 2018	73.82	74.36	71.35	73.58	1,164,548	-0.49(-0.66%)
Apr 24, 2018	75.19	76.15	73.07	74.07	1,187,353	-0.30(-0.40%)
Apr 23, 2018	76.01	76.14	73.97	74.37	1,221,974	-1.14(-1.51%)
Apr 20, 2018	77.00	77.00	74.86	75.51	1,463,324	-1.45(-1.88%)
Apr 19, 2018	77.05	77.28	75.21	76.96	1,787,459	-0.62(-0.80%)
Apr 18, 2018	75.00	78.95	74.95	77.58	4,088,766	+4.90(+6.74%)
Apr 17, 2018	70.53	72.88	70.21	72.68	1,432,103	+2.56(+3.65%)
Apr 16, 2018	71.04	71.11	69.74	70.12	805,233	-0.56(-0.79%)
Apr 13, 2018	71.40	71.63	70.32	70.68	586,226	-0.55(-0.77%)
Apr 12, 2018	71.40	71.89	71.02	71.23	599,418	-0.02(-0.03%)
Apr 11, 2018	70.55	71.90	69.12	71.25	882,787	+0.46(+0.65%)
Apr 10, 2018	72.00	72.78	70.48	70.79	1,079,974	-0.06(-0.08%)
Apr 09, 2018	70.32	72.00	70.10	70.85	1,131,097	+1.15(+1.65%)
Apr 06, 2018	71.06	72.36	69.07	69.70	1,266,894	-1.94(-2.71%)
Apr 05, 2018	70.69	72.05	70.25	71.64	980,839	+1.45(+2.07%)
Apr 04, 2018	67.99	70.26	67.33	70.19	1,036,900	+0.43(+0.62%)
Apr 03, 2018	69.85	70.06	67.01	69.76	1,266,998	+0.37(+0.53%)
Apr 02, 2018	70.73	71.18	68.64	69.39	1,018,182	-1.59(-2.24%)
Mar 29, 2018		70.98	70.98	70.98	0	+1.66(+2.39%)
Mar 28, 2018	71.33	72.17	68.82	69.32	1,628,953	-2.19(-3.06%)
Mar 27, 2018	74.10	74.59	71.16	71.51	1,299,457	-2.51(-3.39%)
Mar 26, 2018	71.85	74.22	71.30	74.02	1,285,735	+3.37(+4.77%)
Mar 23, 2018	72.01	72.21	70.56	70.65	1,581,042	-1.44(-2.00%)
Mar 22, 2018	72.94	73.73	71.82	72.09	1,417,133	-1.78(-2.41%)
Mar 21, 2018	72.99	74.68	71.95	73.87	1,730,109	+0.87(+1.19%)
Mar 20, 2018	71.41	73.12	70.78	73.00	1,679,719	+1.74(+2.44%)
Mar 19, 2018	69.53	71.50	69.30	71.26	1,551,120	+1.39(+1.99%)
Mar 16, 2018	69.37	72.37	69.30	69.87	2,909,108	+1.13(+1.64%)
Mar 15, 2018	69.58	69.58	68.36	68.74	821,383	-0.78(-1.12%)
Mar 14, 2018	69.20	70.07	68.51	69.52	1,045,636	+0.37(+0.54%)
Mar 13, 2018	70.48	70.57	68.69	69.15	1,163,947	-0.90(-1.28%)
Mar 12, 2018	68.12	70.75	68.01	70.05	1,636,418	+2.15(+3.17%)
Mar 09, 2018	68.05	68.44	67.41	67.90	1,050,783	+0.21(+0.31%)
Mar 08, 2018	68.01	68.64	67.01	67.69	858,752	-0.26(-0.38%)
Mar 07, 2018		68.89		67.95	1,712,323	+0.50(+0.74%)
Mar 06, 2018	66.65	68.00	66.47	67.45	2,035,828	+1.40(+2.12%)
Mar 05, 2018	63.97	66.35	63.59	66.05	1,834,237	+1.72(+2.67%)
Mar 02, 2018	61.30	64.40	61.14	64.33	1,223,533	+2.24(+3.61%)

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.