Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.30	65.32	62.49	62.80	41,354	-2.60(-3.98%)
May 30, 2018	64.81	65.98	64.11	65.40	54,910	+0.67(+1.03%)
May 29, 2018	66.60	67.39	64.53	64.73	20,249	-2.35(-3.50%)
May 25, 2018		67.08	67.08	67.08	0	+1.72(+2.64%)
May 24, 2018	64.06	65.38	64.06	65.35	16,026	+0.58(+0.89%)
May 23, 2018	64.01	64.89	63.75	64.77	20,512	+0.42(+0.65%)
May 22, 2018	64.97	66.31	64.36	64.36	26,474	-0.42(-0.66%)
May 21, 2018	65.04	66.31	63.98	64.78	61,554	+0.22(+0.34%)
May 18, 2018	65.32	65.96	63.66	64.57	47,963	-0.44(-0.68%)
May 17, 2018	67.42	67.42	64.51	65.01	45,252	-0.91(-1.38%)
May 16, 2018	65.03	66.06	65.03	65.92	9,962	+0.81(+1.25%)
May 15, 2018	65.56	65.56	64.27	65.11	5,969	-0.60(-0.91%)
May 14, 2018	65.58	66.13	64.66	65.70	12,493	+0.36(+0.55%)
May 11, 2018	63.57	65.83	63.57	65.34	16,494	+1.90(+2.99%)
May 10, 2018	62.76	64.11	62.76	63.45	10,607	+0.84(+1.34%)
May 09, 2018	61.60	62.62	61.41	62.61	3,427	+0.31(+0.49%)
May 08, 2018	62.31	63.10	61.26	62.30	22,237	-0.12(-0.19%)
May 07, 2018	62.27	63.04	62.18	62.42	10,871	+0.25(+0.41%)
May 04, 2018	61.73	62.40	61.29	62.16	20,117	+0.05(+0.09%)
May 03, 2018	61.58	62.11	61.47	62.11	3,119	+0.40(+0.64%)
May 02, 2018	59.91	62.48	59.85	61.71	20,004	+1.48(+2.46%)
May 01, 2018	59.51	60.66	58.97	60.23	16,346	+1.26(+2.14%)
Apr 30, 2018	59.15	59.59	58.80	58.97	18,430	-0.33(-0.55%)
Apr 27, 2018	59.73	59.92	58.84	59.29	4,530	-0.22(-0.36%)
Apr 26, 2018	60.81	60.81	58.71	59.51	11,274	-0.97(-1.60%)
Apr 25, 2018	59.38	60.48	59.38	60.48	11,580	+1.24(+2.09%)
Apr 24, 2018	58.69	59.96	57.69	59.24	18,730	+0.51(+0.86%)
Apr 23, 2018	58.70	58.94	57.53	58.73	33,328	-0.62(-1.05%)
Apr 20, 2018	60.86	61.40	56.94	59.36	11,881	-3.39(-5.40%)
Apr 19, 2018	61.27	62.96	59.87	62.74	3,723	+0.90(+1.46%)
Apr 18, 2018	62.74	64.44	61.40	61.84	10,262	-0.88(-1.41%)
Apr 17, 2018	60.29	62.74	60.29	62.72	9,660	+3.00(+5.02%)
Apr 16, 2018	60.10	60.19	59.44	59.73	4,003	-0.14(-0.23%)
Apr 13, 2018	59.98	60.09	58.51	59.86	10,340	+0.16(+0.27%)
Apr 12, 2018	59.80	60.25	59.07	59.70	13,589	+0.28(+0.47%)
Apr 11, 2018	58.52	59.73	58.52	59.42	27,426	-0.26(-0.44%)
Apr 10, 2018	59.54	60.35	58.44	59.68	11,644	+0.77(+1.30%)
Apr 09, 2018	58.83	59.65	57.26	58.92	41,473	+0.37(+0.63%)
Apr 06, 2018	58.51	61.00	57.11	58.55	39,318	-1.10(-1.84%)
Apr 05, 2018	58.95	60.01	57.85	59.65	20,937	+0.77(+1.30%)
Apr 04, 2018	58.41	59.18	58.11	58.88	3,810	+0.04(+0.06%)
Apr 03, 2018	58.82	59.48	58.56	58.84	9,579	+0.33(+0.57%)
Apr 02, 2018	58.56	59.32	57.92	58.51	21,212	-0.09(-0.15%)
Mar 29, 2018		58.60	58.60	58.60	0	-0.24(-0.41%)
Mar 28, 2018	58.53	59.05	58.51	58.84	8,921	+0.33(+0.57%)
Mar 27, 2018	58.82	59.77	58.51	58.51	10,606	-0.04(-0.08%)
Mar 26, 2018	58.51	59.30	58.06	58.56	19,156	+0.04(+0.08%)
Mar 23, 2018	58.84	59.43	58.13	58.51	28,348	-0.45(-0.76%)
Mar 22, 2018	58.60	60.25	58.46	58.96	16,954	-0.68(-1.13%)
Mar 21, 2018	58.82	60.11	58.63	59.64	12,014	+0.37(+0.62%)
Mar 20, 2018	57.24	59.42	57.24	59.27	4,635	+0.26(+0.44%)
Mar 19, 2018	58.63	59.16	57.92	59.01	8,215	+0.07(+0.12%)
Mar 16, 2018	57.36	59.73	56.58	58.93	18,777	+1.76(+3.07%)
Mar 15, 2018	57.31	57.61	56.67	57.18	15,668	+0.02(+0.03%)
Mar 14, 2018	57.18	57.37	56.63	57.16	7,295	+0.35(+0.62%)
Mar 13, 2018	57.32	57.79	56.26	56.81	40,896	-0.35(-0.61%)
Mar 12, 2018	56.04	57.25	55.56	57.16	8,439	+1.05(+1.88%)
Mar 09, 2018	55.05	56.83	55.05	56.11	12,023	+1.31(+2.38%)
Mar 08, 2018	53.98	55.11	53.74	54.80	21,600	+1.11(+2.06%)
Mar 07, 2018	52.52	54.88	52.52	53.69	7,746	+0.06(+0.12%)
Mar 06, 2018	53.02	53.90	52.68	53.63	15,236	+0.75(+1.41%)
Mar 05, 2018	52.23	53.78	51.66	52.88	26,015	+0.38(+0.72%)
Mar 02, 2018	49.51	53.02	49.51	52.51	17,876	+2.74(+5.50%)

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.