Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.32	83.42	82.78	82.80	460,671	-0.44(-0.53%)
May 30, 2018	82.55	83.37	82.37	83.24	553,029	+0.81(+0.98%)
May 29, 2018	82.82	82.92	82.32	82.43	446,082	-0.39(-0.47%)
May 25, 2018		82.82	82.82	82.82	0	-0.01(-0.01%)
May 24, 2018	82.90	83.12	82.79	82.83	441,595	+0.00(+0.00%)
May 23, 2018	82.86	83.50	82.78	82.83	494,095	+0.01(+0.01%)
May 22, 2018	82.97	83.07	82.78	82.82	301,841	+0.00(+0.00%)
May 21, 2018	83.25	83.60	82.74	82.82	790,474	-0.32(-0.38%)
May 18, 2018	83.50	83.80	82.93	83.14	524,673	-0.40(-0.48%)
May 17, 2018	83.08	83.57	82.82	83.54	1,108,844	+0.38(+0.46%)
May 16, 2018	82.07	83.60	82.01	83.16	4,309,601	+11.56(+16.15%)
May 15, 2018	71.80	71.90	70.89	71.60	147,716	-0.42(-0.58%)
May 14, 2018	70.80	72.28	70.80	72.01	220,265	+1.32(+1.86%)
May 11, 2018	69.72	72.79	69.72	70.70	119,200	+0.99(+1.42%)
May 10, 2018	68.34	69.93	68.34	69.71	208,431	+1.46(+2.13%)
May 09, 2018	68.23	68.82	67.57	68.25	137,581	+0.13(+0.19%)
May 08, 2018	68.56	68.56	65.37	68.12	148,982	-0.50(-0.73%)
May 07, 2018	69.54	69.54	68.23	68.62	139,734	-0.22(-0.32%)
May 04, 2018	66.64	69.76	66.64	68.84	115,677	+2.00(+2.99%)
May 03, 2018	66.87	67.07	65.78	66.85	110,412	-0.33(-0.49%)
May 02, 2018	67.17	68.64	66.86	67.17	142,515	-0.17(-0.25%)
May 01, 2018	66.48	67.51	66.16	67.34	119,581	+0.92(+1.38%)
Apr 30, 2018	66.37	67.39	65.17	66.43	234,781	+0.21(+0.32%)
Apr 27, 2018	71.58	73.27	64.82	66.22	495,149	-6.63(-9.10%)
Apr 26, 2018	70.90	73.24	70.22	72.84	162,086	+2.14(+3.02%)
Apr 25, 2018	72.06	72.06	69.51	70.71	152,147	-1.58(-2.18%)
Apr 24, 2018	72.50	73.40	71.06	72.28	147,440	-0.07(-0.10%)
Apr 23, 2018	72.64	73.25	72.00	72.35	119,503	-0.21(-0.29%)
Apr 20, 2018	72.56	73.45	72.29	72.56	71,330	-0.58(-0.79%)
Apr 19, 2018	73.26	73.83	72.19	73.14	77,489	-0.14(-0.19%)
Apr 18, 2018	73.84	73.99	73.12	73.28	120,906	-0.42(-0.57%)
Apr 17, 2018	74.05	74.69	72.55	73.70	145,281	+0.08(+0.11%)
Apr 16, 2018	72.69	73.71	72.15	73.62	111,086	+1.57(+2.17%)
Apr 13, 2018	72.33	72.33	70.88	72.05	63,299	+0.08(+0.11%)
Apr 12, 2018	72.12	72.56	71.20	71.97	45,938	+0.38(+0.53%)
Apr 11, 2018	70.56	72.09	70.14	71.60	91,535	+0.67(+0.94%)
Apr 10, 2018	70.20	71.60	69.43	70.93	93,663	+1.65(+2.38%)
Apr 09, 2018	69.33	70.43	68.81	69.28	99,561	+0.58(+0.84%)
Apr 06, 2018	70.24	71.00	68.06	68.70	123,698	-2.06(-2.91%)
Apr 05, 2018	70.53	71.01	69.67	70.76	105,065	+0.74(+1.05%)
Apr 04, 2018	67.62	70.42	67.62	70.02	90,485	+1.37(+1.99%)
Apr 03, 2018	68.74	70.61	67.74	68.65	112,573	+0.28(+0.41%)
Apr 02, 2018	70.36	71.33	67.65	68.37	125,187	-2.10(-2.97%)
Mar 29, 2018		70.47	70.47	70.47	0	+2.01(+2.93%)
Mar 28, 2018	69.70	70.85	67.81	68.46	177,003	-1.14(-1.63%)
Mar 27, 2018	74.29	74.29	69.32	69.60	254,394	-4.50(-6.07%)
Mar 26, 2018	73.11	74.19	72.15	74.10	125,246	+1.81(+2.50%)
Mar 23, 2018	72.73	73.34	72.06	72.29	137,656	-0.04(-0.06%)
Mar 22, 2018	72.95	74.42	72.03	72.33	123,285	-1.32(-1.79%)
Mar 21, 2018	72.85	74.11	72.36	73.65	99,527	+1.01(+1.39%)
Mar 20, 2018	73.15	74.15	72.17	72.64	128,779	-0.26(-0.36%)
Mar 19, 2018	74.65	74.65	72.11	72.90	168,662	-1.91(-2.55%)
Mar 16, 2018	74.18	75.18	73.96	74.81	456,819	+0.63(+0.85%)
Mar 15, 2018	73.57	75.38	73.14	74.18	194,116	+0.60(+0.81%)
Mar 14, 2018	73.05	73.98	72.68	73.58	102,760	+1.06(+1.46%)
Mar 13, 2018	74.31	74.44	72.00	72.52	85,765	-1.44(-1.94%)
Mar 12, 2018	71.55	74.21	71.55	73.96	131,331	+2.42(+3.39%)
Mar 09, 2018	71.40	71.88	69.89	71.54	117,536	+0.57(+0.80%)
Mar 08, 2018	71.39	72.28	70.53	70.97	85,491	-0.32(-0.45%)
Mar 07, 2018	70.44	71.31	67.86	71.29	87,082	+0.26(+0.37%)
Mar 06, 2018	69.62	71.44	68.16	71.03	247,078	+1.67(+2.40%)
Mar 05, 2018	68.02	69.82	67.42	69.36	98,405	+0.87(+1.27%)
Mar 02, 2018	65.47	68.75	65.47	68.49	170,264	+2.49(+3.78%)

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.