Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	63.98	65.06	63.70	64.37	5,911,009	-0.10(-0.15%)
May 30, 2018	63.57	64.52	63.19	64.46	4,321,166	+1.66(+2.64%)
May 29, 2018	64.30	64.68	62.14	62.80	5,095,462	-2.55(-3.90%)
May 25, 2018		65.35	65.35	65.35	0	-0.26(-0.39%)
May 24, 2018	65.54	65.74	64.33	65.61	2,484,539	-0.09(-0.14%)
May 23, 2018	65.63	66.04	64.97	65.70	2,530,181	-0.25(-0.37%)
May 22, 2018	65.05	66.59	64.94	65.95	2,860,252	+0.80(+1.22%)
May 21, 2018	65.39	65.88	64.93	65.15	2,902,958	+0.09(+0.15%)
May 18, 2018	65.47	65.83	64.98	65.06	1,895,452	-0.69(-1.05%)
May 17, 2018	65.24	65.78	64.60	65.75	3,081,124	+0.45(+0.68%)
May 16, 2018	65.47	65.65	64.92	65.30	2,978,177	-0.35(-0.53%)
May 15, 2018	65.28	66.10	65.21	65.65	1,864,146	+0.33(+0.51%)
May 14, 2018	65.70	66.01	65.20	65.32	1,629,087	-0.29(-0.45%)
May 11, 2018	65.71	66.19	65.44	65.62	2,127,449	-0.09(-0.14%)
May 10, 2018	64.86	65.92	64.51	65.71	2,493,020	+0.75(+1.15%)
May 09, 2018	64.24	65.32	63.89	64.96	2,004,496	+1.23(+1.93%)
May 08, 2018	63.48	64.47	63.20	63.73	2,687,763	+0.41(+0.64%)
May 07, 2018	63.19	63.70	62.72	63.32	2,683,445	+0.21(+0.33%)
May 04, 2018	62.24	63.50	61.69	63.12	2,244,314	+0.52(+0.83%)
May 03, 2018	62.90	63.04	61.67	62.59	1,899,535	-0.53(-0.84%)
May 02, 2018	63.52	64.04	63.01	63.12	2,332,204	-0.61(-0.95%)
May 01, 2018	62.97	63.78	62.55	63.73	2,295,213	+0.43(+0.67%)
Apr 30, 2018	64.22	64.74	63.30	63.30	2,049,988	-0.82(-1.27%)
Apr 27, 2018	63.42	64.20	63.16	64.12	2,043,461	+0.75(+1.18%)
Apr 26, 2018	63.62	63.99	63.08	63.37	3,210,567	-0.43(-0.67%)
Apr 25, 2018	64.01	64.31	63.12	63.80	2,823,937	-0.20(-0.31%)
Apr 24, 2018	64.17	65.52	63.39	64.00	3,756,892	+0.27(+0.43%)
Apr 23, 2018	63.20	64.38	63.16	63.72	4,339,967	+0.38(+0.60%)
Apr 20, 2018	62.57	64.35	62.35	63.34	5,121,871	-0.18(-0.28%)
Apr 19, 2018	62.23	63.79	62.21	63.52	5,692,098	+1.54(+2.48%)
Apr 18, 2018	62.68	63.36	61.96	61.99	4,615,936	-0.51(-0.82%)
Apr 17, 2018	64.20	64.20	62.15	62.50	3,836,002	-1.42(-2.22%)
Apr 16, 2018	64.36	64.54	63.52	63.92	3,038,292	+0.07(+0.10%)
Apr 13, 2018	66.10	66.10	63.66	63.85	4,365,085	-1.65(-2.52%)
Apr 12, 2018	64.63	65.96	64.56	65.50	3,138,513	+1.37(+2.14%)
Apr 11, 2018	63.81	64.59	63.63	64.13	2,741,146	-0.45(-0.69%)
Apr 10, 2018	64.99	65.02	63.85	64.57	4,638,754	+0.92(+1.44%)
Apr 09, 2018	63.30	65.26	63.08	63.66	5,805,336	+1.13(+1.80%)
Apr 06, 2018	64.20	64.23	61.81	62.53	3,826,442	-2.43(-3.74%)
Apr 05, 2018	65.01	65.34	64.44	64.95	2,866,306	+0.37(+0.57%)
Apr 04, 2018	62.58	64.75	62.52	64.58	3,745,966	+0.91(+1.43%)
Apr 03, 2018	63.03	63.89	62.61	63.67	3,606,387	+1.05(+1.68%)
Apr 02, 2018	64.20	64.30	61.73	62.62	4,711,435	-1.86(-2.88%)
Mar 29, 2018		64.48	64.48	64.48	0	+1.40(+2.22%)
Mar 28, 2018	63.29	63.75	62.38	63.08	2,927,100	-0.12(-0.19%)
Mar 27, 2018	65.16	65.39	62.67	63.20	2,761,718	-1.64(-2.53%)
Mar 26, 2018	63.76	65.08	63.31	64.84	3,150,482	+2.32(+3.71%)
Mar 23, 2018	64.99	65.29	62.36	62.52	3,580,768	-2.30(-3.55%)
Mar 22, 2018	66.43	66.74	64.55	64.82	3,263,168	-2.34(-3.49%)
Mar 21, 2018	67.21	67.90	66.52	67.16	1,896,688	+0.19(+0.28%)
Mar 20, 2018	67.71	68.01	66.87	66.97	1,926,630	-0.36(-0.53%)
Mar 19, 2018		67.87	66.48	67.33	2,099,031	-0.45(-0.67%)
Mar 16, 2018	67.56	68.63	67.28	67.79	5,548,196	+0.38(+0.56%)
Mar 15, 2018	67.62	67.67	66.81	67.41	1,828,041	+0.07(+0.10%)
Mar 14, 2018	68.72	68.73	67.00	67.34	3,054,329	-1.15(-1.67%)
Mar 13, 2018	69.28	69.33	68.26	68.49	3,332,268	-0.29(-0.43%)
Mar 12, 2018	68.90	69.53	68.60	68.78	2,714,526	-0.26(-0.37%)
Mar 09, 2018	68.14	69.06	67.80	69.04	1,957,647	+1.45(+2.15%)
Mar 08, 2018	68.01	68.19	66.70	67.59	1,805,107	-0.14(-0.21%)
Mar 07, 2018		67.95		67.73	1,931,041	+0.38(+0.56%)
Mar 06, 2018	67.14	67.53	66.40	67.35	2,226,179	+0.38(+0.57%)
Mar 05, 2018	65.29	67.20	64.95	66.97	2,392,709	+1.00(+1.51%)
Mar 02, 2018	65.08	66.19	64.00	65.98	2,951,613	+0.50(+0.77%)

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.