Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	64.70	65.02	64.09	64.80	1,958,485	-0.04(-0.06%)
May 30, 2018	63.70	64.87	63.33	64.84	1,388,742	+1.54(+2.43%)
May 29, 2018	62.73	63.67	62.61	63.30	1,219,881	-0.03(-0.05%)
May 25, 2018		63.33	63.33	63.33	0	-0.13(-0.20%)
May 24, 2018	63.48	63.83	62.82	63.46	790,367	+0.00(+0.00%)
May 23, 2018	63.19	63.52	62.74	63.46	828,432	-0.24(-0.38%)
May 22, 2018	63.65	64.35	63.65	63.70	609,075	-0.53(-0.83%)
May 21, 2018	64.00	64.81	63.92	64.23	987,428	+0.49(+0.77%)
May 18, 2018	63.96	64.21	63.65	63.74	1,704,126	-0.22(-0.34%)
May 17, 2018	63.24	64.06	62.86	63.96	730,225	+0.48(+0.76%)
May 16, 2018	62.63	63.85	62.48	63.48	1,220,072	+0.79(+1.26%)
May 15, 2018	62.66	62.93	62.30	62.69	1,457,217	-0.30(-0.48%)
May 14, 2018	63.58	63.70	62.59	62.99	1,180,245	-0.56(-0.88%)
May 11, 2018	64.60	64.85	63.41	63.55	1,153,667	-0.21(-0.33%)
May 10, 2018	63.00	63.95	62.70	63.76	1,674,579	+0.90(+1.43%)
May 09, 2018	63.21	63.41	62.30	62.86	2,177,647	+0.76(+1.22%)
May 08, 2018	59.94	62.31	59.79	62.10	3,071,507	+5.39(+9.50%)
May 07, 2018	56.93	57.14	56.25	56.71	1,950,471	-0.13(-0.23%)
May 04, 2018	56.21	56.98	55.21	56.84	1,731,780	-0.31(-0.54%)
May 03, 2018	57.68	57.76	56.09	57.15	1,162,145	-0.58(-1.00%)
May 02, 2018	58.44	58.46	57.67	57.73	646,945	-0.66(-1.13%)
May 01, 2018	58.04	58.47	57.34	58.39	626,912	+0.30(+0.52%)
Apr 30, 2018	58.85	59.20	58.08	58.09	759,017	-0.71(-1.21%)
Apr 27, 2018	58.06	58.89	57.76	58.80	767,120	+0.59(+1.01%)
Apr 26, 2018	58.82	58.82	57.63	58.21	626,188	-0.43(-0.73%)
Apr 25, 2018	59.07	59.36	58.31	58.64	844,205	-0.45(-0.76%)
Apr 24, 2018	60.56	61.15	58.70	59.09	754,068	-1.37(-2.27%)
Apr 23, 2018	60.07	60.84	59.93	60.46	1,227,784	+0.46(+0.77%)
Apr 20, 2018	60.43	60.69	59.43	60.00	780,113	-0.50(-0.83%)
Apr 19, 2018	60.58	60.99	60.19	60.50	619,089	-0.06(-0.10%)
Apr 18, 2018	60.67	61.00	60.40	60.56	855,411	+0.32(+0.53%)
Apr 17, 2018	60.23	60.60	60.04	60.24	727,760	+0.52(+0.87%)
Apr 16, 2018	59.69	59.97	59.28	59.72	588,499	+0.45(+0.76%)
Apr 13, 2018	59.92	59.92	58.87	59.27	461,065	-0.19(-0.32%)
Apr 12, 2018	59.97	60.22	59.35	59.46	534,335	-0.06(-0.10%)
Apr 11, 2018	58.88	59.87	58.78	59.52	737,098	+0.08(+0.13%)
Apr 10, 2018	59.26	59.75	58.85	59.44	1,067,652	+1.12(+1.92%)
Apr 09, 2018	58.63	59.53	58.26	58.32	898,970	+0.31(+0.53%)
Apr 06, 2018	59.40	59.51	57.34	58.01	1,144,446	-1.86(-3.11%)
Apr 05, 2018	60.52	60.69	59.64	59.87	1,280,352	-0.31(-0.52%)
Apr 04, 2018	57.59	60.37	57.55	60.18	1,652,879	+1.63(+2.78%)
Apr 03, 2018	57.96	58.68	57.40	58.55	1,027,230	+0.83(+1.44%)
Apr 02, 2018	58.83	58.89	56.70	57.72	1,376,858	-1.43(-2.42%)
Mar 29, 2018		59.15	59.15	59.15	0	+2.28(+4.01%)
Mar 28, 2018	56.89	57.48	56.40	56.87	1,824,920	+0.64(+1.14%)
Mar 27, 2018	57.78	57.78	55.88	56.23	2,282,069	-1.55(-2.68%)
Mar 26, 2018	57.96	59.47	56.25	57.78	2,403,550	+2.21(+3.98%)
Mar 23, 2018	57.72	57.89	55.42	55.57	1,418,579	-2.09(-3.62%)
Mar 22, 2018	59.76	59.85	57.61	57.66	1,032,081	-2.87(-4.74%)
Mar 21, 2018	60.07	61.17	59.90	60.53	637,920	+0.40(+0.67%)
Mar 20, 2018	60.19	60.68	59.99	60.13	890,171	+0.22(+0.37%)
Mar 19, 2018	60.61	60.68	59.36	59.91	1,278,910	-1.04(-1.71%)
Mar 16, 2018	60.00	61.05	59.89	60.95	2,009,716	+1.01(+1.69%)
Mar 15, 2018	59.95	60.69	59.70	59.94	1,203,638	+0.16(+0.27%)
Mar 14, 2018	60.33	61.00	59.63	59.78	1,658,906	-0.33(-0.55%)
Mar 13, 2018	60.61	61.36	59.89	60.11	834,166	-0.32(-0.53%)
Mar 12, 2018	60.79	60.79	59.84	60.43	991,049	-0.37(-0.61%)
Mar 09, 2018	60.29	60.89	59.87	60.80	1,016,147	+1.19(+2.00%)
Mar 08, 2018	60.46	60.52	59.11	59.61	1,061,830	-0.58(-0.96%)
Mar 07, 2018		60.36		60.19	906,672	-0.01(-0.02%)
Mar 06, 2018	60.26	60.60	59.91	60.20	1,227,322	+0.09(+0.15%)
Mar 05, 2018	59.52	60.62	59.28	60.11	1,179,896	+0.07(+0.12%)
Mar 02, 2018	58.56	60.16	58.29	60.04	1,569,448	+0.70(+1.18%)

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.