Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.96	63.99	62.41	62.66	240,281	-1.32(-2.07%)
May 30, 2018	62.87	64.49	62.69	63.98	307,819	+1.52(+2.43%)
May 29, 2018	62.87	63.51	61.79	62.47	261,614	-0.71(-1.12%)
May 25, 2018		63.17	63.17	63.17	0	-0.16(-0.25%)
May 24, 2018	63.29	63.73	62.59	63.33	128,054	+0.05(+0.08%)
May 23, 2018	63.60	63.60	62.42	63.28	268,309	-0.69(-1.08%)
May 22, 2018	66.05	66.31	63.92	63.96	221,358	-2.08(-3.15%)
May 21, 2018	65.39	66.46	64.96	66.05	174,642	+0.86(+1.32%)
May 18, 2018	64.44	65.46	63.90	65.18	327,402	+0.81(+1.26%)
May 17, 2018	64.57	65.71	63.73	64.37	357,767	-0.38(-0.59%)
May 16, 2018	63.77	65.66	63.74	64.76	450,344	+1.14(+1.79%)
May 15, 2018	62.33	63.69	62.24	63.62	277,519	+0.95(+1.52%)
May 14, 2018	62.73	63.45	62.20	62.67	177,001	+0.06(+0.10%)
May 11, 2018	62.95	63.62	62.54	62.61	182,787	-0.37(-0.60%)
May 10, 2018	62.36	63.27	62.11	62.98	236,740	+0.85(+1.37%)
May 09, 2018	61.29	62.72	61.26	62.13	286,091	+1.00(+1.64%)
May 08, 2018	60.95	61.30	60.51	61.12	246,143	+0.33(+0.54%)
May 07, 2018	60.41	61.72	60.29	60.79	313,973	+0.54(+0.90%)
May 04, 2018	58.58	61.03	58.11	60.25	298,009	+1.53(+2.60%)
May 03, 2018	57.59	59.27	56.97	58.73	379,350	+1.07(+1.86%)
May 02, 2018	57.21	58.41	56.78	57.66	278,327	+0.44(+0.78%)
May 01, 2018	56.64	57.44	55.76	57.21	403,211	+0.36(+0.63%)
Apr 30, 2018	58.27	58.43	56.85	56.85	282,179	-1.27(-2.19%)
Apr 27, 2018	57.83	58.42	57.61	58.13	339,462	+0.05(+0.09%)
Apr 26, 2018	59.18	59.37	57.51	58.07	217,953	-0.99(-1.68%)
Apr 25, 2018	59.39	59.93	58.47	59.07	290,662	-0.54(-0.91%)
Apr 24, 2018	60.32	61.31	58.76	59.61	369,902	-0.36(-0.60%)
Apr 23, 2018	59.65	60.49	59.65	59.96	217,681	+0.14(+0.23%)
Apr 20, 2018	59.84	60.55	59.62	59.83	360,597	-0.05(-0.09%)
Apr 19, 2018	62.54	62.74	59.02	59.88	464,479	-0.84(-1.38%)
Apr 18, 2018	60.08	61.11	59.70	60.71	409,929	+1.15(+1.93%)
Apr 17, 2018	60.95	60.95	59.39	59.56	260,774	-1.12(-1.85%)
Apr 16, 2018	59.63	61.07	59.29	60.69	371,925	+1.44(+2.43%)
Apr 13, 2018	59.83	59.89	58.87	59.25	295,377	-0.23(-0.38%)
Apr 12, 2018	59.38	60.11	59.02	59.48	334,150	+0.42(+0.71%)
Apr 11, 2018	58.56	59.21	58.52	59.06	201,728	+0.06(+0.10%)
Apr 10, 2018	58.58	59.69	58.23	59.00	429,858	+1.30(+2.25%)
Apr 09, 2018	58.89	58.90	57.36	57.70	313,516	-0.64(-1.11%)
Apr 06, 2018	59.81	60.30	57.50	58.34	459,736	-1.84(-3.06%)
Apr 05, 2018	59.85	60.75	59.43	60.18	309,799	+0.54(+0.91%)
Apr 04, 2018	58.39	59.83	57.98	59.64	288,729	+0.27(+0.46%)
Apr 03, 2018	58.98	59.80	58.60	59.37	367,008	+1.01(+1.73%)
Apr 02, 2018	59.39	59.97	57.93	58.36	392,137	-1.32(-2.22%)
Mar 29, 2018		59.69	59.69	59.69	0	+0.54(+0.91%)
Mar 28, 2018	59.24	60.05	58.72	59.15	402,028	-0.06(-0.10%)
Mar 27, 2018	61.76	61.76	58.90	59.21	425,674	-2.29(-3.73%)
Mar 26, 2018	60.11	61.65	59.66	61.50	521,002	+2.36(+3.99%)
Mar 23, 2018	59.58	60.23	59.09	59.14	251,902	-0.33(-0.56%)
Mar 22, 2018	60.34	61.15	59.27	59.47	344,145	-1.46(-2.39%)
Mar 21, 2018	60.34	61.68	60.34	60.92	178,887	+0.51(+0.84%)
Mar 20, 2018	60.41	61.19	60.13	60.42	273,944	+0.06(+0.10%)
Mar 19, 2018	60.79	61.39	59.13	60.36	372,968	-0.74(-1.21%)
Mar 16, 2018	60.30	61.82	60.21	61.10	581,699	+0.86(+1.43%)
Mar 15, 2018	60.25	60.57	59.69	60.24	302,765	+0.09(+0.14%)
Mar 14, 2018	60.36	60.55	59.68	60.15	189,006	+0.19(+0.32%)
Mar 13, 2018	61.18	61.78	59.86	59.96	267,436	-0.97(-1.59%)
Mar 12, 2018	62.02	62.30	60.80	60.92	262,985	-1.24(-1.99%)
Mar 09, 2018	60.41	62.22	60.05	62.16	242,873	+2.33(+3.89%)
Mar 08, 2018	60.46	60.78	59.35	59.83	285,884	-0.35(-0.58%)
Mar 07, 2018		60.50	59.60	60.18	471,282	+0.07(+0.12%)
Mar 06, 2018	60.29	60.40	59.61	60.11	211,094	+0.14(+0.23%)
Mar 05, 2018	59.18	60.20	58.95	59.97	275,563	+0.66(+1.12%)
Mar 02, 2018	58.68	59.51	57.95	59.31	459,566	+0.27(+0.46%)

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.