Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.26	60.58	57.29	57.39	9,392,223	-3.02(-5.00%)
May 30, 2018	61.95	63.29	58.89	60.41	18,262,412	-7.81(-11.45%)
May 29, 2018	67.65	69.12	67.25	68.22	3,677,954	-0.42(-0.61%)
May 25, 2018		68.64	68.64	68.64	0	+0.27(+0.39%)
May 24, 2018	67.37	68.95	66.98	68.37	2,755,413	+1.05(+1.56%)
May 23, 2018	65.52	67.54	65.05	67.32	2,004,105	+1.16(+1.75%)
May 22, 2018	67.25	67.56	66.08	66.16	1,821,010	-0.92(-1.37%)
May 21, 2018	66.54	67.29	65.82	67.08	1,707,217	+0.92(+1.39%)
May 18, 2018	66.50	66.57	65.42	66.16	1,834,770	-0.55(-0.82%)
May 17, 2018	65.82	67.49	65.82	66.71	2,036,274	+0.92(+1.40%)
May 16, 2018	65.03	66.37	64.69	65.79	2,290,973	+1.34(+2.08%)
May 15, 2018	62.72	64.57	62.71	64.45	2,003,892	+1.26(+1.99%)
May 14, 2018	63.62	63.85	62.97	63.19	1,464,755	+0.11(+0.17%)
May 11, 2018	62.86	63.34	62.41	63.08	1,648,372	+0.18(+0.29%)
May 10, 2018	62.36	63.03	62.06	62.90	1,525,343	+0.52(+0.83%)
May 09, 2018	61.44	62.71	61.34	62.38	1,832,715	+0.99(+1.61%)
May 08, 2018	61.62	62.18	60.99	61.39	2,104,073	-0.16(-0.26%)
May 07, 2018	61.61	61.78	60.22	61.55	2,413,969	-0.01(-0.02%)
May 04, 2018	61.38	61.95	60.78	61.56	2,448,081	+0.14(+0.23%)
May 03, 2018	64.05	64.05	61.08	61.42	4,158,630	-4.05(-6.19%)
May 02, 2018	66.24	66.40	65.22	65.47	2,311,616	-0.93(-1.40%)
May 01, 2018	67.61	67.70	65.52	66.40	2,740,609	-2.02(-2.95%)
Apr 30, 2018	69.76	70.00	68.42	68.42	1,578,099	-0.64(-0.93%)
Apr 27, 2018	68.46	69.94	68.41	69.06	1,527,784	+0.58(+0.85%)
Apr 26, 2018	67.07	68.89	66.80	68.48	1,226,597	+1.57(+2.35%)
Apr 25, 2018	67.83	67.84	66.66	66.91	1,670,061	-0.78(-1.15%)
Apr 24, 2018	68.26	68.67	67.19	67.69	2,073,038	-0.16(-0.24%)
Apr 23, 2018	67.34	68.33	66.66	67.85	2,819,808	+2.84(+4.37%)
Apr 20, 2018	65.58	66.18	64.80	65.01	1,826,999	-0.70(-1.07%)
Apr 19, 2018	65.61	65.99	65.08	65.71	1,218,957	+0.17(+0.26%)
Apr 18, 2018	66.99	67.33	65.32	65.54	1,902,534	-1.30(-1.94%)
Apr 17, 2018	66.17	67.00	65.67	66.84	1,561,809	+1.34(+2.05%)
Apr 16, 2018	65.66	65.85	65.02	65.50	1,261,339	+0.12(+0.18%)
Apr 13, 2018	66.45	66.58	65.01	65.38	1,157,558	-0.70(-1.06%)
Apr 12, 2018	65.17	66.42	65.03	66.08	1,493,501	+0.98(+1.51%)
Apr 11, 2018	64.91	66.10	64.77	65.10	1,309,103	-0.13(-0.20%)
Apr 10, 2018	64.76	65.44	64.63	65.23	1,387,935	+0.96(+1.49%)
Apr 09, 2018	65.21	65.44	64.20	64.27	1,874,198	-0.59(-0.91%)
Apr 06, 2018	65.71	66.23	64.17	64.86	2,731,531	-1.16(-1.76%)
Apr 05, 2018	64.42	66.22	64.38	66.02	1,609,784	+1.71(+2.66%)
Apr 04, 2018	62.11	64.39	61.82	64.31	1,811,998	+1.48(+2.36%)
Apr 03, 2018	62.05	63.00	61.83	62.83	1,766,042	+0.89(+1.44%)
Apr 02, 2018	61.84	62.47	60.58	61.94	2,282,040	-0.14(-0.23%)
Mar 29, 2018		62.08	62.08	62.08	0	+0.87(+1.42%)
Mar 28, 2018	61.77	62.53	60.71	61.21	2,104,517	-0.30(-0.49%)
Mar 27, 2018	62.96	62.96	61.09	61.51	949,228	-1.21(-1.93%)
Mar 26, 2018	62.02	62.83	61.27	62.72	1,048,908	+1.57(+2.57%)
Mar 23, 2018	62.27	62.77	61.00	61.15	1,455,136	-0.95(-1.53%)
Mar 22, 2018	62.52	63.25	62.04	62.10	1,153,396	-1.16(-1.83%)
Mar 21, 2018	62.87	64.54	62.48	63.26	1,617,246	+0.62(+0.99%)
Mar 20, 2018	61.84	62.95	61.43	62.64	2,033,099	+0.89(+1.44%)
Mar 19, 2018	61.56	62.99	61.29	61.75	1,551,365	+0.20(+0.32%)
Mar 16, 2018	61.04	62.10	60.89	61.55	2,558,781	+0.71(+1.17%)
Mar 15, 2018	61.36	61.58	60.80	60.84	1,220,733	-0.26(-0.43%)
Mar 14, 2018	62.23	62.44	60.74	61.10	2,122,433	-1.18(-1.89%)
Mar 13, 2018	61.94	62.90	61.79	62.28	1,400,494	+0.87(+1.42%)
Mar 12, 2018	61.30	61.49	60.47	61.41	1,532,065	+0.01(+0.02%)
Mar 09, 2018	60.99	61.73	60.79	61.40	1,865,976	+0.69(+1.14%)
Mar 08, 2018	61.94	61.94	60.63	60.71	2,124,317	-0.96(-1.56%)
Mar 07, 2018		61.84	60.81	61.67	2,029,924	-0.40(-0.64%)
Mar 06, 2018	61.82	62.53	61.56	62.07	1,381,606	+0.16(+0.26%)
Mar 05, 2018	61.44	62.23	60.91	61.91	2,800,608	+0.04(+0.06%)
Mar 02, 2018	62.46	62.46	60.63	61.87	2,544,623	-1.37(-2.17%)

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.