Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.56	67.56	65.92	66.15	3,215,226	-1.15(-1.71%)
May 30, 2018	66.90	67.56	66.59	67.30	1,823,662	+0.84(+1.26%)
May 29, 2018	66.93	67.04	65.86	66.47	2,332,056	-1.15(-1.70%)
May 25, 2018		67.61	67.61	67.61	0	-0.55(-0.81%)
May 24, 2018	68.23	68.62	67.38	68.17	3,793,132	-0.08(-0.11%)
May 23, 2018	68.00	68.33	67.64	68.25	3,247,775	-0.14(-0.20%)
May 22, 2018	69.20	69.54	68.34	68.38	1,857,581	-0.63(-0.91%)
May 21, 2018	68.40	69.34	68.31	69.01	3,907,479	+1.12(+1.65%)
May 18, 2018	67.83	68.29	67.75	67.89	2,995,268	+0.79(+1.18%)
May 17, 2018	66.72	67.42	66.62	67.10	1,860,375	+0.29(+0.44%)
May 16, 2018	66.27	67.22	66.18	66.80	2,517,494	+0.52(+0.78%)
May 15, 2018	65.81	66.35	65.68	66.28	2,996,097	+0.13(+0.20%)
May 14, 2018	66.31	66.47	65.89	66.15	2,364,110	+0.09(+0.14%)
May 11, 2018	66.04	66.79	65.71	66.06	2,533,779	+0.02(+0.03%)
May 10, 2018	65.50	66.15	65.18	66.04	3,212,473	+0.68(+1.04%)
May 09, 2018	64.89	65.41	64.55	65.36	1,847,579	+0.73(+1.12%)
May 08, 2018	64.62	64.78	64.18	64.63	3,523,853	+0.10(+0.16%)
May 07, 2018	64.80	64.85	64.00	64.53	6,968,764	-0.15(-0.23%)
May 04, 2018	62.68	65.05	62.47	64.68	4,482,337	+1.55(+2.46%)
May 03, 2018	62.13	63.55	61.87	63.12	4,895,971	+0.79(+1.26%)
May 02, 2018	62.93	63.57	62.17	62.34	5,394,554	-0.89(-1.41%)
May 01, 2018	63.67	63.93	61.93	63.23	7,049,012	-1.00(-1.56%)
Apr 30, 2018	65.23	65.56	64.23	64.23	4,467,919	-0.96(-1.47%)
Apr 27, 2018	64.76	65.26	64.43	65.19	3,974,001	+0.21(+0.32%)
Apr 26, 2018	65.65	65.78	64.20	64.98	3,827,478	-0.70(-1.07%)
Apr 25, 2018	64.84	65.85	64.04	65.68	3,205,668	+0.68(+1.05%)
Apr 24, 2018	67.73	68.06	63.95	65.00	3,519,691	-2.23(-3.31%)
Apr 23, 2018	67.83	68.17	67.06	67.22	2,436,035	-0.45(-0.67%)
Apr 20, 2018	67.90	68.14	67.17	67.68	2,639,360	-0.08(-0.11%)
Apr 19, 2018	67.76	68.15	67.25	67.76	3,874,961	-0.03(-0.05%)
Apr 18, 2018	67.13	67.97	66.86	67.79	2,730,861	+1.06(+1.59%)
Apr 17, 2018	66.97	67.39	66.63	66.73	2,962,818	+0.43(+0.65%)
Apr 16, 2018	66.68	66.89	66.13	66.30	4,294,105	+0.16(+0.25%)
Apr 13, 2018	66.82	67.06	65.90	66.14	3,870,611	-0.15(-0.23%)
Apr 12, 2018	66.34	66.82	66.22	66.29	3,711,345	+0.23(+0.35%)
Apr 11, 2018	65.83	66.35	65.59	66.06	2,663,356	-0.36(-0.54%)
Apr 10, 2018	66.69	67.16	66.27	66.42	3,254,934	+1.42(+2.19%)
Apr 09, 2018	65.68	66.06	64.87	65.00	3,413,355	-0.03(-0.05%)
Apr 06, 2018	67.07	67.56	64.77	65.03	4,702,928	-2.81(-4.14%)
Apr 05, 2018	67.90	68.07	67.30	67.84	2,844,061	+0.57(+0.85%)
Apr 04, 2018	65.47	67.34	65.18	67.27	3,579,382	+0.62(+0.92%)
Apr 03, 2018	66.77	67.01	65.39	66.65	5,274,759	+0.15(+0.22%)
Apr 02, 2018	68.03	68.17	65.50	66.51	2,805,422	-1.90(-2.78%)
Mar 29, 2018		68.41	68.41	68.41	0	+0.74(+1.09%)
Mar 28, 2018	68.32	68.37	67.26	67.67	3,339,121	-0.56(-0.83%)
Mar 27, 2018	69.54	69.85	67.80	68.23	4,296,575	-1.19(-1.71%)
Mar 26, 2018	68.64	69.71	68.06	69.42	4,839,852	+2.50(+3.73%)
Mar 23, 2018	68.21	68.59	66.85	66.92	3,892,649	-1.07(-1.57%)
Mar 22, 2018	69.03	69.65	67.87	68.00	3,096,076	-1.75(-2.52%)
Mar 21, 2018	69.62	70.25	69.28	69.75	2,157,944	+0.27(+0.39%)
Mar 20, 2018	69.08	70.08	68.91	69.48	2,083,069	+0.60(+0.87%)
Mar 19, 2018	69.12	69.33	68.33	68.88	1,996,483	-0.45(-0.64%)
Mar 16, 2018	68.85	69.60	68.68	69.32	5,434,195	+0.61(+0.88%)
Mar 15, 2018	68.70	69.06	68.38	68.71	3,318,421	+0.15(+0.22%)
Mar 14, 2018	70.10	70.13	68.45	68.56	2,798,841	-1.02(-1.46%)
Mar 13, 2018	69.95	70.77	69.46	69.58	3,352,161	-0.21(-0.31%)
Mar 12, 2018	71.13	71.26	69.52	69.79	4,282,667	-1.38(-1.94%)
Mar 09, 2018	69.40	71.19	69.09	71.17	3,685,599	+2.28(+3.31%)
Mar 08, 2018	69.56	69.59	68.34	68.89	6,615,075	+0.09(+0.14%)
Mar 07, 2018		68.91		68.80	3,229,053	+0.08(+0.11%)
Mar 06, 2018		68.75	67.69	68.72	3,131,338	+0.61(+0.90%)
Mar 05, 2018	67.23	68.20	66.57	68.11	3,513,781	+0.44(+0.65%)
Mar 02, 2018	67.21	68.00	66.56	67.67	3,828,906	+0.09(+0.14%)

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.