Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.92	72.52	70.27	70.47	241,196	-1.45(-2.02%)
May 30, 2018	70.79	72.08	70.40	71.92	269,362	+1.44(+2.05%)
May 29, 2018	70.88	71.46	70.01	70.48	290,467	-0.86(-1.21%)
May 25, 2018		71.34	71.34	71.34	0	+1.03(+1.46%)
May 24, 2018	70.43	70.96	70.21	70.32	258,412	+0.01(+0.01%)
May 23, 2018	68.55	70.38	68.44	70.31	243,624	+1.53(+2.22%)
May 22, 2018	68.97	69.25	68.50	68.78	178,547	-0.16(-0.24%)
May 21, 2018	68.20	69.09	68.18	68.94	168,664	+0.89(+1.31%)
May 18, 2018	67.52	68.50	67.23	68.05	241,211	+0.74(+1.09%)
May 17, 2018	66.10	67.45	65.87	67.32	296,881	+1.13(+1.71%)
May 16, 2018	64.38	66.40	64.26	66.19	319,027	+1.77(+2.74%)
May 15, 2018	64.03	64.66	63.85	64.42	156,361	-0.10(-0.15%)
May 14, 2018	64.59	65.46	64.37	64.52	150,443	-0.01(-0.01%)
May 11, 2018	64.69	64.76	64.02	64.53	145,247	-0.31(-0.48%)
May 10, 2018	64.53	64.94	64.32	64.84	123,418	+0.41(+0.63%)
May 09, 2018	64.49	64.79	64.22	64.43	171,452	+0.00(+0.00%)
May 08, 2018	63.84	64.64	63.84	64.43	250,251	+0.72(+1.14%)
May 07, 2018	64.14	64.77	63.65	63.71	228,604	-0.11(-0.17%)
May 04, 2018	63.01	64.05	62.61	63.81	275,438	+0.71(+1.13%)
May 03, 2018	62.71	63.39	62.13	63.10	200,393	+0.10(+0.15%)
May 02, 2018	63.69	65.56	62.61	63.00	317,536	-0.12(-0.18%)
May 01, 2018	62.58	63.59	62.09	63.12	389,003	+0.23(+0.37%)
Apr 30, 2018	63.30	63.60	62.88	62.89	179,296	-0.23(-0.37%)
Apr 27, 2018	63.46	63.54	62.92	63.12	141,847	-0.16(-0.26%)
Apr 26, 2018	63.42	63.48	62.76	63.28	157,902	-0.14(-0.21%)
Apr 25, 2018	63.14	63.63	62.48	63.42	136,444	+0.17(+0.27%)
Apr 24, 2018	63.39	63.70	62.81	63.24	290,193	+0.34(+0.54%)
Apr 23, 2018	62.93	63.54	62.61	62.91	136,359	+0.19(+0.31%)
Apr 20, 2018	62.49	63.19	62.40	62.71	137,522	+0.00(+0.00%)
Apr 19, 2018	62.34	62.85	61.84	62.71	161,884	+0.14(+0.23%)
Apr 18, 2018	61.88	62.69	61.63	62.57	356,702	+0.66(+1.06%)
Apr 17, 2018	61.47	62.12	61.29	61.91	285,439	+0.99(+1.63%)
Apr 16, 2018	60.51	61.16	59.92	60.92	182,571	+0.87(+1.45%)
Apr 13, 2018	60.33	60.33	59.73	60.05	145,859	+0.07(+0.11%)
Apr 12, 2018	58.68	60.27	58.21	59.98	282,812	+1.83(+3.15%)
Apr 11, 2018	57.92	58.42	57.92	58.15	350,810	-0.12(-0.20%)
Apr 10, 2018	58.71	58.71	58.07	58.26	282,611	+0.50(+0.87%)
Apr 09, 2018	57.62	58.59	57.56	57.76	176,887	+0.56(+0.98%)
Apr 06, 2018	57.40	58.02	56.78	57.20	169,629	-0.62(-1.07%)
Apr 05, 2018	57.43	58.03	56.72	57.82	230,962	+0.85(+1.49%)
Apr 04, 2018	55.62	57.10	55.62	56.97	286,731	+0.81(+1.44%)
Apr 03, 2018	56.78	57.06	55.63	56.16	419,822	-0.25(-0.44%)
Apr 02, 2018	58.26	58.58	56.16	56.41	377,361	-1.86(-3.20%)
Mar 29, 2018		58.27	58.27	58.27	0	+2.82(+5.08%)
Mar 28, 2018	55.50	57.02	54.59	55.45	461,749	+2.49(+4.70%)
Mar 27, 2018	54.68	54.68	52.78	52.96	149,999	-1.43(-2.63%)
Mar 26, 2018	54.05	54.55	53.37	54.39	161,754	+1.15(+2.16%)
Mar 23, 2018	54.73	55.59	53.20	53.24	132,343	-1.44(-2.63%)
Mar 22, 2018	55.07	55.84	54.56	54.68	230,002	-1.05(-1.89%)
Mar 21, 2018	55.70	56.25	55.02	55.73	75,511	-0.06(-0.10%)
Mar 20, 2018	55.64	56.53	55.51	55.79	79,003	+0.09(+0.16%)
Mar 19, 2018	55.98	55.99	54.72	55.70	112,827	-0.52(-0.93%)
Mar 16, 2018	56.41	56.95	56.23	56.23	361,022	-0.14(-0.26%)
Mar 15, 2018	56.47	56.72	55.93	56.37	108,727	-0.06(-0.10%)
Mar 14, 2018	56.94	57.11	56.10	56.43	102,179	-0.25(-0.44%)
Mar 13, 2018	57.43	57.64	56.53	56.68	119,856	-0.38(-0.66%)
Mar 12, 2018	56.85	57.53	56.26	57.06	130,651	+0.23(+0.41%)
Mar 09, 2018	56.26	56.86	55.88	56.82	151,984	+1.02(+1.83%)
Mar 08, 2018	56.07	56.24	55.15	55.80	114,877	-0.09(-0.16%)
Mar 07, 2018		56.15		55.89	173,381	+0.86(+1.56%)
Mar 06, 2018	54.53	55.12	54.02	55.03	191,259	+1.21(+2.24%)
Mar 05, 2018	52.74	53.99	52.74	53.82	145,503	+0.86(+1.62%)
Mar 02, 2018	51.33	53.15	51.33	52.96	146,519	+1.09(+2.10%)

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.