Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.41	65.72	64.44	65.25	1,132,270	-0.21(-0.32%)
May 30, 2018	65.60	66.00	64.95	65.46	770,364	+0.97(+1.50%)
May 29, 2018	66.67	66.98	64.22	64.49	794,835	-2.88(-4.28%)
May 25, 2018		67.37	67.37	67.37	0	+0.06(+0.08%)
May 24, 2018	68.03	68.42	66.50	67.32	464,350	-0.84(-1.24%)
May 23, 2018	67.93	68.59	66.92	68.16	771,289	-0.36(-0.53%)
May 22, 2018	68.28	69.53	68.19	68.52	846,668	+0.29(+0.43%)
May 21, 2018	67.08	68.52	67.08	68.23	837,827	+1.37(+2.04%)
May 18, 2018	66.55	67.25	66.24	66.86	721,591	+0.38(+0.57%)
May 17, 2018	66.10	67.03	65.83	66.48	1,193,695	+0.60(+0.91%)
May 16, 2018	64.76	67.08	64.76	65.88	1,041,121	-0.06(-0.09%)
May 15, 2018	65.61	66.10	64.93	65.94	1,364,116	+0.05(+0.07%)
May 14, 2018	66.57	66.62	65.55	65.89	841,163	+0.09(+0.14%)
May 11, 2018	66.06	66.52	65.60	65.80	546,294	-0.09(-0.13%)
May 10, 2018	65.56	66.77	65.21	65.88	872,235	+0.12(+0.19%)
May 09, 2018	65.57	66.10	64.82	65.76	991,353	+0.99(+1.53%)
May 08, 2018	62.32	64.87	61.90	64.77	1,480,920	+3.04(+4.93%)
May 07, 2018	61.52	62.35	60.73	61.72	1,380,552	+0.90(+1.48%)
May 04, 2018	61.45	61.92	60.06	60.83	2,855,483	+3.59(+6.28%)
May 03, 2018	57.02	57.38	55.96	57.23	1,306,422	-0.20(-0.35%)
May 02, 2018	57.36	57.98	57.10	57.43	842,168	-0.16(-0.28%)
May 01, 2018	56.90	57.93	56.50	57.59	1,159,895	+0.33(+0.58%)
Apr 30, 2018	57.76	58.59	57.26	57.26	779,350	-0.31(-0.54%)
Apr 27, 2018	57.91	58.00	57.20	57.57	803,360	-0.33(-0.57%)
Apr 26, 2018	57.23	58.07	56.63	57.90	489,229	+0.73(+1.27%)
Apr 25, 2018	57.77	57.77	56.86	57.18	672,541	-0.52(-0.90%)
Apr 24, 2018	58.71	58.98	57.37	57.70	640,372	-0.44(-0.76%)
Apr 23, 2018	58.05	58.69	57.64	58.14	627,606	+0.14(+0.24%)
Apr 20, 2018	57.38	58.67	57.02	58.00	1,735,159	+0.74(+1.29%)
Apr 19, 2018	56.45	57.61	56.02	57.26	1,195,957	+0.58(+1.02%)
Apr 18, 2018	55.82	56.83	55.23	56.69	1,284,993	+1.43(+2.58%)
Apr 17, 2018	55.27	56.29	54.61	55.26	691,119	+0.57(+1.04%)
Apr 16, 2018	54.52	55.01	54.45	54.69	1,282,732	+0.49(+0.91%)
Apr 13, 2018	54.96	55.78	53.79	54.20	663,304	-0.25(-0.45%)
Apr 12, 2018	53.59	54.79	53.46	54.44	914,260	+0.98(+1.84%)
Apr 11, 2018	53.66	54.24	53.23	53.46	1,096,973	-0.45(-0.84%)
Apr 10, 2018	54.89	55.15	53.42	53.92	1,679,942	+0.51(+0.96%)
Apr 09, 2018	55.60	55.89	53.28	53.40	1,524,818	-2.04(-3.68%)
Apr 06, 2018	57.55	58.06	54.62	55.45	1,491,143	-3.22(-5.49%)
Apr 05, 2018	58.04	58.95	57.46	58.67	756,994	+1.21(+2.11%)
Apr 04, 2018	56.17	57.59	55.73	57.46	1,196,916	-0.33(-0.57%)
Apr 03, 2018	56.82	58.00	56.59	57.79	988,629	+1.27(+2.24%)
Apr 02, 2018	57.54	58.12	55.59	56.52	652,727	-1.21(-2.10%)
Mar 29, 2018		57.73	57.73	57.73	0	+1.36(+2.41%)
Mar 28, 2018	56.25	56.61	55.01	56.37	694,415	+0.15(+0.27%)
Mar 27, 2018	57.89	57.89	55.71	56.22	738,488	-1.20(-2.09%)
Mar 26, 2018	56.17	57.51	55.44	57.42	826,379	+2.20(+3.99%)
Mar 23, 2018	58.16	58.81	55.14	55.22	938,035	-2.51(-4.34%)
Mar 22, 2018	59.77	60.45	57.59	57.73	974,669	-2.89(-4.77%)
Mar 21, 2018	60.42	61.69	60.05	60.62	562,587	+0.16(+0.27%)
Mar 20, 2018	60.93	61.15	60.40	60.46	613,022	-0.35(-0.58%)
Mar 19, 2018	61.98	62.05	60.14	60.81	692,148	-1.55(-2.49%)
Mar 16, 2018	61.07	62.48	60.91	62.36	1,098,563	+1.42(+2.33%)
Mar 15, 2018	61.27	61.27	60.25	60.94	557,449	-0.09(-0.15%)
Mar 14, 2018	61.56	61.83	60.82	61.03	576,376	-0.41(-0.66%)
Mar 13, 2018	62.13	62.36	61.15	61.44	730,746	-0.43(-0.70%)
Mar 12, 2018	62.08	62.45	61.29	61.88	1,102,580	+0.00(+0.00%)
Mar 09, 2018	61.31	62.07	61.18	61.88	1,107,026	+1.32(+2.19%)
Mar 08, 2018	60.62	60.78	59.58	60.55	806,748	+0.26(+0.44%)
Mar 07, 2018		60.77		60.29	715,971	-0.24(-0.39%)
Mar 06, 2018	60.27	61.09	59.69	60.52	910,209	+0.33(+0.55%)
Mar 05, 2018	59.07	60.75	58.92	60.19	544,791	+0.41(+0.69%)
Mar 02, 2018	58.90	59.92	57.80	59.78	625,442	+0.45(+0.76%)

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.