Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.56	66.21	65.25	65.27	113,398	-0.32(-0.49%)
May 30, 2018	65.45	66.01	64.06	65.59	139,795	+0.42(+0.64%)
May 29, 2018	64.70	65.39	64.55	65.17	138,903	+0.16(+0.25%)
May 25, 2018		65.01	65.01	65.01	0	-0.04(-0.06%)
May 24, 2018	65.46	65.88	64.89	65.05	100,034	-0.44(-0.67%)
May 23, 2018	65.36	65.72	65.15	65.49	123,983	+0.09(+0.15%)
May 22, 2018	65.60	65.65	65.15	65.39	79,986	-0.20(-0.30%)
May 21, 2018	65.61	66.08	65.27	65.59	167,914	+0.13(+0.20%)
May 18, 2018	65.41	65.76	64.97	65.46	153,971	+0.34(+0.53%)
May 17, 2018	65.42	66.13	64.95	65.12	151,788	-0.29(-0.44%)
May 16, 2018	64.94	65.60	64.38	65.40	178,404	+0.54(+0.84%)
May 15, 2018	63.99	65.03	63.76	64.86	153,293	+0.46(+0.71%)
May 14, 2018	64.68	64.68	64.19	64.40	90,166	-0.10(-0.15%)
May 11, 2018	64.39	65.04	63.91	64.50	113,997	+0.09(+0.13%)
May 10, 2018	64.77	65.26	64.18	64.41	145,688	-0.29(-0.46%)
May 09, 2018	64.31	64.87	58.39	64.71	132,050	+0.40(+0.62%)
May 08, 2018	64.05	64.83	63.20	64.31	178,286	+0.26(+0.40%)
May 07, 2018	63.63	64.16	63.14	64.05	137,241	+0.59(+0.93%)
May 04, 2018	62.03	63.70	61.33	63.46	170,361	+1.30(+2.10%)
May 03, 2018	62.18	62.87	61.29	62.16	184,880	-0.18(-0.29%)
May 02, 2018	62.42	63.47	61.71	62.34	328,097	+0.09(+0.14%)
May 01, 2018	62.03	62.69	61.19	62.26	200,192	+0.43(+0.69%)
Apr 30, 2018	62.48	62.89	61.52	61.83	268,115	-0.21(-0.34%)
Apr 27, 2018	63.14	63.14	61.68	62.04	309,018	-0.90(-1.44%)
Apr 26, 2018	63.43	64.07	61.46	62.94	574,930	+2.94(+4.90%)
Apr 25, 2018	58.52	60.13	58.01	60.00	234,053	+1.28(+2.19%)
Apr 24, 2018	59.78	60.43	58.24	58.72	145,311	-0.79(-1.33%)
Apr 23, 2018	59.74	60.13	59.24	59.51	141,359	-0.30(-0.51%)
Apr 20, 2018	59.65	60.35	59.58	59.81	111,591	-0.09(-0.14%)
Apr 19, 2018	59.96	60.27	59.58	59.90	110,154	-0.13(-0.22%)
Apr 18, 2018	60.18	60.38	59.90	60.03	196,019	-0.10(-0.17%)
Apr 17, 2018	60.02	60.60	59.20	60.14	189,760	+0.44(+0.73%)
Apr 16, 2018	59.13	59.94	58.98	59.70	300,449	+0.85(+1.44%)
Apr 13, 2018	59.17	59.70	58.55	58.85	228,570	-0.04(-0.06%)
Apr 12, 2018	58.88	59.52	58.40	58.89	170,073	+0.35(+0.60%)
Apr 11, 2018	58.60	58.99	58.26	58.54	156,608	-0.29(-0.48%)
Apr 10, 2018	58.89	59.29	58.23	58.82	164,132	+0.50(+0.86%)
Apr 09, 2018	58.94	59.26	58.26	58.32	201,022	-0.27(-0.45%)
Apr 06, 2018	59.70	60.44	57.71	58.59	211,999	-1.40(-2.33%)
Apr 05, 2018	60.06	60.93	59.55	59.98	110,187	+0.25(+0.41%)
Apr 04, 2018	58.31	59.90	58.18	59.74	295,105	+0.77(+1.31%)
Apr 03, 2018	58.81	59.41	58.08	58.97	107,653	+0.52(+0.89%)
Apr 02, 2018	60.13	60.40	57.92	58.44	124,304	-1.77(-2.94%)
Mar 29, 2018		60.21	60.21	60.21	0	+0.13(+0.22%)
Mar 28, 2018	59.73	60.68	59.53	60.08	79,098	+0.45(+0.75%)
Mar 27, 2018	61.26	61.26	59.31	59.63	112,619	-1.46(-2.40%)
Mar 26, 2018	60.54	61.10	59.83	61.10	101,731	+1.28(+2.15%)
Mar 23, 2018	60.44	60.82	59.76	59.81	117,991	-0.54(-0.90%)
Mar 22, 2018	60.91	61.61	59.53	60.35	126,560	-0.92(-1.50%)
Mar 21, 2018	61.17	61.76	60.53	61.28	100,685	-0.08(-0.12%)
Mar 20, 2018	60.77	61.77	60.62	61.35	91,303	+0.67(+1.10%)
Mar 19, 2018	61.07	61.11	59.64	60.69	117,803	-0.52(-0.85%)
Mar 16, 2018	60.91	61.45	60.49	61.21	451,854	+0.28(+0.45%)
Mar 15, 2018	61.28	61.47	60.04	60.93	141,091	-0.40(-0.65%)
Mar 14, 2018	61.25	61.73	60.68	61.33	153,855	+0.38(+0.62%)
Mar 13, 2018	60.27	61.04	60.00	60.95	289,363	+0.79(+1.31%)
Mar 12, 2018	60.16	61.28	59.68	60.17	156,743	+0.16(+0.27%)
Mar 09, 2018	59.21	60.08	58.84	60.01	131,888	+1.09(+1.85%)
Mar 08, 2018	59.00	59.10	58.38	58.92	105,425	+0.14(+0.24%)
Mar 07, 2018	57.93	59.36	57.93	58.77	186,150	+0.60(+1.03%)
Mar 06, 2018	58.05	58.43	57.57	58.18	135,791	+0.26(+0.44%)
Mar 05, 2018	57.70	57.96	56.84	57.92	109,784	+0.01(+0.02%)
Mar 02, 2018	56.41	58.09	56.41	57.91	167,328	+1.08(+1.90%)

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.