Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.24	65.39	63.20	63.30	2,065,107	-2.24(-3.42%)
May 30, 2018	64.82	65.89	64.71	65.54	1,136,441	+1.50(+2.34%)
May 29, 2018	64.25	64.79	63.73	64.04	1,244,489	-0.90(-1.38%)
May 25, 2018		64.94	64.94	64.94	0	+0.11(+0.17%)
May 24, 2018	65.16	65.33	64.41	64.82	1,197,588	-0.04(-0.07%)
May 23, 2018	65.13	65.81	64.70	64.87	1,147,463	-0.70(-1.07%)
May 22, 2018	65.40	66.07	65.30	65.57	850,605	+0.24(+0.37%)
May 21, 2018	66.52	66.54	65.11	65.33	996,990	-0.45(-0.68%)
May 18, 2018	66.11	66.12	65.23	65.77	933,132	+0.30(+0.46%)
May 17, 2018	65.33	65.91	65.13	65.47	803,284	+0.16(+0.24%)
May 16, 2018	65.46	65.84	65.08	65.32	861,457	+0.11(+0.17%)
May 15, 2018	64.19	65.33	63.78	65.20	1,631,018	+0.53(+0.81%)
May 14, 2018	62.66	65.05	61.60	64.68	3,677,968	-2.23(-3.33%)
May 11, 2018	65.25	67.34	65.10	66.90	1,883,146	+1.71(+2.62%)
May 10, 2018	63.19	65.70	63.16	65.20	1,971,817	+1.80(+2.85%)
May 09, 2018	64.33	64.44	62.68	63.39	1,864,570	-0.91(-1.41%)
May 08, 2018	67.66	68.67	63.58	64.30	3,014,567	-2.36(-3.55%)
May 07, 2018	65.83	67.03	65.83	66.66	1,763,094	+0.85(+1.29%)
May 04, 2018	64.78	65.99	64.31	65.82	2,676,603	+0.87(+1.34%)
May 03, 2018	66.02	66.18	64.45	64.95	2,247,916	-0.92(-1.40%)
May 02, 2018	67.16	67.43	65.79	65.87	1,271,313	-1.51(-2.24%)
May 01, 2018	67.18	67.78	66.93	67.38	1,121,076	-0.06(-0.09%)
Apr 30, 2018	68.32	68.76	67.38	67.44	966,276	-1.09(-1.59%)
Apr 27, 2018	67.75	68.92	67.75	68.53	1,414,710	+0.69(+1.02%)
Apr 26, 2018	67.71	68.24	67.22	67.84	1,597,991	+0.67(+1.00%)
Apr 25, 2018	69.29	69.50	66.94	67.16	1,789,391	-2.30(-3.32%)
Apr 24, 2018	70.59	71.50	69.23	69.47	1,036,131	-1.23(-1.73%)
Apr 23, 2018	70.77	71.06	70.37	70.69	609,677	+0.32(+0.45%)
Apr 20, 2018	71.21	71.47	69.84	70.37	755,759	-1.03(-1.44%)
Apr 19, 2018	71.19	71.59	70.50	71.40	949,325	-0.03(-0.05%)
Apr 18, 2018	71.22	71.86	70.58	71.44	738,441	+0.25(+0.35%)
Apr 17, 2018	70.87	71.31	70.62	71.19	538,086	+0.87(+1.24%)
Apr 16, 2018	70.05	70.48	69.80	70.31	1,165,701	+0.60(+0.87%)
Apr 13, 2018	69.95	70.18	69.26	69.71	1,069,423	-0.08(-0.11%)
Apr 12, 2018	70.99	71.31	69.68	69.79	1,347,113	-0.93(-1.32%)
Apr 11, 2018	71.31	71.95	70.30	70.72	2,150,255	-1.78(-2.45%)
Apr 10, 2018	72.19	73.23	71.78	72.50	911,066	+0.96(+1.34%)
Apr 09, 2018	71.16	72.42	71.00	71.54	866,459	+0.78(+1.10%)
Apr 06, 2018	71.98	72.63	70.07	70.76	1,332,942	-1.49(-2.07%)
Apr 05, 2018	72.40	73.30	71.68	72.26	1,129,994	+0.28(+0.40%)
Apr 04, 2018	70.33	72.13	70.18	71.97	860,732	+0.49(+0.69%)
Apr 03, 2018	70.34	71.57	69.82	71.48	1,182,344	+1.53(+2.18%)
Apr 02, 2018	71.59	71.82	69.34	69.95	1,399,015	-1.98(-2.75%)
Mar 29, 2018		71.93	71.93	71.93	0	+0.64(+0.90%)
Mar 28, 2018	71.16	72.76	71.16	71.29	1,144,789	+0.58(+0.82%)
Mar 27, 2018	70.75	71.89	70.20	70.71	1,196,417	+0.03(+0.04%)
Mar 26, 2018	69.61	70.77	68.67	70.68	1,061,501	+1.32(+1.90%)
Mar 23, 2018	70.59	71.03	69.24	69.36	944,667	-1.02(-1.45%)
Mar 22, 2018	70.30	71.51	70.18	70.38	1,088,319	-0.68(-0.96%)
Mar 21, 2018	69.48	71.57	69.48	71.06	878,753	+1.36(+1.96%)
Mar 20, 2018	70.97	70.97	69.42	69.70	1,324,452	-1.24(-1.75%)
Mar 19, 2018	72.36	72.65	70.31	70.94	1,211,169	-1.75(-2.41%)
Mar 16, 2018	73.01	73.70	72.51	72.70	1,668,669	-0.19(-0.26%)
Mar 15, 2018	74.20	74.51	72.53	72.89	1,084,788	-1.15(-1.55%)
Mar 14, 2018	74.84	74.95	73.39	74.03	994,118	-0.63(-0.84%)
Mar 13, 2018	74.66	75.68	74.29	74.66	915,140	+0.32(+0.43%)
Mar 12, 2018	73.01	74.59	72.86	74.34	1,152,524	+1.03(+1.40%)
Mar 09, 2018	73.99	73.99	72.43	73.32	1,478,330	-0.09(-0.13%)
Mar 08, 2018	72.15	73.55	71.90	73.41	1,044,616	+1.90(+2.66%)
Mar 07, 2018		71.91		71.51	721,599	+0.38(+0.53%)
Mar 06, 2018	71.27	71.57	70.46	71.13	798,165	-0.34(-0.47%)
Mar 05, 2018	71.33	71.92	69.74	71.47	1,598,493	-0.16(-0.22%)
Mar 02, 2018	69.48	72.95	68.36	71.63	2,846,343	+2.95(+4.30%)

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.