Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.23	72.29	70.61	70.78	619,963	-1.45(-2.00%)
May 30, 2018	71.51	72.59	71.17	72.23	637,871	+1.17(+1.65%)
May 29, 2018	71.34	71.86	70.75	71.06	752,379	-0.37(-0.52%)
May 25, 2018		71.43	71.43	71.43	0	+0.27(+0.39%)
May 24, 2018	72.68	72.93	70.94	71.15	764,550	-1.36(-1.88%)
May 23, 2018	72.31	72.85	72.05	72.52	1,005,764	+0.55(+0.77%)
May 22, 2018	72.43	73.01	71.88	71.96	647,143	-0.27(-0.38%)
May 21, 2018	71.60	72.38	71.11	72.24	684,791	+1.02(+1.44%)
May 18, 2018	70.70	71.48	70.66	71.21	526,987	+0.27(+0.38%)
May 17, 2018	71.06	71.40	70.32	70.94	662,442	-0.19(-0.27%)
May 16, 2018	69.78	71.52	69.72	71.13	843,403	+1.42(+2.04%)
May 15, 2018	69.05	69.87	68.62	69.71	1,091,283	+2.18(+3.23%)
May 14, 2018	67.59	68.34	67.24	67.53	581,818	+0.18(+0.27%)
May 11, 2018	66.77	67.49	66.73	67.34	519,374	+0.58(+0.87%)
May 10, 2018	66.74	67.53	66.68	66.77	637,983	+0.21(+0.31%)
May 09, 2018	66.89	67.49	66.44	66.56	715,634	-0.26(-0.38%)
May 08, 2018	67.59	68.24	66.73	66.82	696,387	-0.49(-0.72%)
May 07, 2018	67.51	68.49	67.11	67.30	772,817	-0.02(-0.02%)
May 04, 2018	65.16	67.76	64.97	67.32	1,185,946	+2.09(+3.21%)
May 03, 2018	63.61	65.67	63.30	65.23	1,292,756	+1.17(+1.82%)
May 02, 2018	68.18	68.31	63.94	64.06	2,431,949	-5.86(-8.38%)
May 01, 2018	68.11	71.92	67.06	69.92	1,696,285	+0.85(+1.23%)
Apr 30, 2018	69.82	70.48	68.79	69.07	819,201	-0.54(-0.77%)
Apr 27, 2018	69.11	69.72	68.98	69.61	495,692	+0.64(+0.93%)
Apr 26, 2018	70.24	70.24	68.66	68.96	645,616	-1.22(-1.74%)
Apr 25, 2018	69.11	71.02	68.96	70.19	607,586	+1.23(+1.79%)
Apr 24, 2018	69.68	70.53	67.95	68.96	1,155,737	-0.50(-0.71%)
Apr 23, 2018	68.30	74.38	68.30	69.45	941,869	+1.17(+1.71%)
Apr 20, 2018	68.15	69.15	67.73	68.29	764,028	+0.31(+0.45%)
Apr 19, 2018	67.97	68.18	66.58	67.98	1,014,971	-0.27(-0.40%)
Apr 18, 2018	66.92	69.27	66.29	68.25	2,054,726	-2.11(-3.00%)
Apr 17, 2018	69.80	70.65	69.46	70.36	737,832	+0.98(+1.41%)
Apr 16, 2018	69.06	69.92	68.63	69.39	644,014	+0.70(+1.02%)
Apr 13, 2018	68.62	69.62	67.36	68.68	1,170,878	+0.48(+0.70%)
Apr 12, 2018	67.90	68.37	67.58	68.20	708,479	+0.31(+0.46%)
Apr 11, 2018	68.58	69.06	67.74	67.89	497,804	-1.07(-1.55%)
Apr 10, 2018	68.80	69.87	68.30	68.96	862,206	+0.67(+0.98%)
Apr 09, 2018	69.77	69.77	68.20	68.29	551,669	-0.94(-1.36%)
Apr 06, 2018	70.25	70.98	68.74	69.23	418,692	-1.43(-2.02%)
Apr 05, 2018	70.49	71.30	70.01	70.66	802,068	+0.58(+0.83%)
Apr 04, 2018	68.54	70.20	68.08	70.08	483,943	+0.53(+0.76%)
Apr 03, 2018	69.29	70.16	69.16	69.55	651,807	+0.72(+1.04%)
Apr 02, 2018	70.53	71.02	68.06	68.83	913,063	-2.03(-2.87%)
Mar 29, 2018		70.87	70.87	70.87	0	+0.88(+1.25%)
Mar 28, 2018	71.04	71.04	69.11	69.99	688,764	-0.71(-1.01%)
Mar 27, 2018	71.38	71.86	70.55	70.70	563,615	-0.34(-0.48%)
Mar 26, 2018	70.73	71.25	70.00	71.04	415,354	+1.27(+1.82%)
Mar 23, 2018	70.26	70.91	69.63	69.77	594,080	-0.50(-0.72%)
Mar 22, 2018	72.72	73.08	70.25	70.27	809,859	-2.88(-3.94%)
Mar 21, 2018	72.77	73.71	72.33	73.15	372,273	+0.51(+0.71%)
Mar 20, 2018	73.55	73.68	72.32	72.64	473,799	-0.82(-1.11%)
Mar 19, 2018	73.21	73.60	72.87	73.46	590,191	-0.02(-0.02%)
Mar 16, 2018	72.92	74.37	72.92	73.48	999,637	+0.52(+0.71%)
Mar 15, 2018	74.96	75.29	72.93	72.96	736,195	-2.01(-2.68%)
Mar 14, 2018	76.20	76.20	74.64	74.96	551,528	-1.06(-1.39%)
Mar 13, 2018	76.58	76.86	75.87	76.02	457,169	-0.15(-0.20%)
Mar 12, 2018	76.17	76.84	76.00	76.17	735,100	+0.23(+0.30%)
Mar 09, 2018	75.77	76.06	75.47	75.94	667,075	+0.62(+0.82%)
Mar 08, 2018	75.58	75.87	74.96	75.32	475,495	-0.13(-0.18%)
Mar 07, 2018		75.95		75.45	537,446	-0.09(-0.12%)
Mar 06, 2018	75.86	75.99	75.14	75.54	808,973	+0.05(+0.07%)
Mar 05, 2018	74.56	76.25	74.39	75.49	564,130	+0.50(+0.67%)
Mar 02, 2018	74.06	75.15	73.67	74.99	386,704	+0.53(+0.71%)

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.