Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.56	66.79	65.71	65.92	512,305	-0.38(-0.57%)
May 30, 2018	65.68	66.63	65.50	66.30	438,375	+0.85(+1.29%)
May 29, 2018	64.40	65.64	64.11	65.46	438,106	+0.99(+1.54%)
May 25, 2018		64.47	64.47	64.47	0	-0.70(-1.07%)
May 24, 2018	65.28	65.86	64.80	65.17	419,914	-0.23(-0.35%)
May 23, 2018	64.52	65.49	64.33	65.40	270,187	+0.65(+1.00%)
May 22, 2018	64.84	65.38	64.60	64.75	409,954	-0.06(-0.09%)
May 21, 2018	63.91	64.92	63.71	64.80	725,088	+1.26(+1.98%)
May 18, 2018	63.37	64.04	63.37	63.55	513,407	-0.01(-0.01%)
May 17, 2018	63.28	63.63	63.22	63.55	509,729	+0.22(+0.35%)
May 16, 2018	62.53	63.63	62.43	63.33	484,450	+0.99(+1.58%)
May 15, 2018	62.22	62.79	61.91	62.34	520,093	+0.18(+0.28%)
May 14, 2018	61.90	62.41	61.53	62.17	359,557	+0.22(+0.36%)
May 11, 2018	61.63	62.30	61.43	61.94	527,072	+0.26(+0.42%)
May 10, 2018	61.29	61.99	61.28	61.69	623,404	+0.42(+0.68%)
May 09, 2018	60.36	61.57	60.25	61.27	612,542	+1.18(+1.96%)
May 08, 2018	61.13	61.67	60.00	60.09	739,299	-0.98(-1.60%)
May 07, 2018	60.65	61.53	60.14	61.07	536,040	+0.52(+0.86%)
May 04, 2018	58.99	60.86	58.99	60.55	483,152	+1.32(+2.23%)
May 03, 2018	58.89	60.03	58.28	59.23	1,606,021	+0.37(+0.63%)
May 02, 2018	58.30	59.01	57.43	58.86	777,702	+0.43(+0.74%)
May 01, 2018	56.85	58.64	56.69	58.42	1,099,945	+1.40(+2.46%)
Apr 30, 2018	57.34	57.70	56.33	57.02	997,531	+0.26(+0.45%)
Apr 27, 2018	58.19	59.04	55.51	56.77	2,696,990	-1.11(-1.92%)
Apr 26, 2018	57.74	58.18	57.01	57.88	621,109	+0.46(+0.81%)
Apr 25, 2018	57.10	57.98	57.10	57.42	533,382	+0.16(+0.28%)
Apr 24, 2018	57.41	58.02	56.42	57.25	839,015	+0.28(+0.49%)
Apr 23, 2018	57.29	57.99	56.57	56.97	882,342	-0.03(-0.06%)
Apr 20, 2018	56.96	57.46	56.67	57.01	601,270	+0.07(+0.13%)
Apr 19, 2018	57.39	57.54	56.55	56.93	503,360	-0.52(-0.91%)
Apr 18, 2018	57.34	57.94	57.30	57.46	376,804	+0.39(+0.69%)
Apr 17, 2018	57.29	57.60	56.75	57.06	932,844	-0.02(-0.04%)
Apr 16, 2018	57.30	58.47	56.90	57.09	1,214,621	+0.18(+0.32%)
Apr 13, 2018	59.65	59.65	56.20	56.90	1,052,975	-3.36(-5.57%)
Apr 12, 2018	60.70	61.03	60.20	60.26	633,656	+0.07(+0.12%)
Apr 11, 2018	59.72	61.04	59.71	60.19	826,206	-0.04(-0.07%)
Apr 10, 2018	59.98	61.10	59.66	60.23	840,278	+1.04(+1.76%)
Apr 09, 2018	59.15	60.55	59.00	59.19	535,971	+0.60(+1.03%)
Apr 06, 2018	59.87	60.77	58.31	58.59	1,013,135	-1.56(-2.60%)
Apr 05, 2018	60.11	60.30	59.55	60.15	716,456	+0.14(+0.23%)
Apr 04, 2018	58.87	60.20	58.38	60.01	815,410	+0.62(+1.04%)
Apr 03, 2018	58.24	59.62	58.24	59.39	646,015	+1.55(+2.69%)
Apr 02, 2018	58.63	58.90	57.29	57.84	668,421	-1.23(-2.09%)
Mar 29, 2018		59.07	59.07	59.07	0	+0.53(+0.90%)
Mar 28, 2018	58.10	58.80	57.91	58.55	865,318	+0.59(+1.02%)
Mar 27, 2018	59.31	59.31	57.63	57.95	621,250	-1.26(-2.13%)
Mar 26, 2018	58.10	59.30	57.85	59.21	509,031	+1.63(+2.84%)
Mar 23, 2018	58.58	58.84	57.46	57.58	502,905	-1.03(-1.75%)
Mar 22, 2018	59.21	59.67	58.55	58.60	558,270	-0.99(-1.65%)
Mar 21, 2018	58.65	59.91	58.30	59.59	605,554	+0.91(+1.56%)
Mar 20, 2018	58.01	58.77	57.82	58.67	635,174	+0.91(+1.57%)
Mar 19, 2018	59.41	59.69	57.63	57.77	627,404	-1.74(-2.92%)
Mar 16, 2018	58.29	59.65	58.14	59.51	3,619,217	+1.28(+2.20%)
Mar 15, 2018	58.60	58.87	58.08	58.22	1,202,542	-0.47(-0.81%)
Mar 14, 2018	59.56	59.80	58.49	58.70	627,747	-0.87(-1.47%)
Mar 13, 2018	59.39	60.11	59.08	59.57	678,969	+0.21(+0.35%)
Mar 12, 2018	58.22	59.54	58.10	59.36	725,479	+1.36(+2.35%)
Mar 09, 2018	57.98	58.51	57.50	58.00	839,114	+0.30(+0.53%)
Mar 08, 2018	57.90	58.18	57.30	57.70	624,673	+0.11(+0.19%)
Mar 07, 2018		58.08		57.58	892,472	-0.22(-0.39%)
Mar 06, 2018	58.10	58.59	57.54	57.81	819,768	-0.19(-0.33%)
Mar 05, 2018	57.76	58.65	57.34	58.00	620,183	+0.02(+0.03%)
Mar 02, 2018	56.14	58.17	55.87	57.98	581,045	+1.39(+2.46%)

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.