Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.74	62.96	61.72	61.97	472,595	-0.85(-1.35%)
May 30, 2018	61.36	63.08	61.36	62.82	810,471	+2.06(+3.39%)
May 29, 2018	60.50	61.45	59.81	60.76	627,680	+0.00(+0.00%)
May 25, 2018		60.76	60.76	60.76	0	-0.06(-0.10%)
May 24, 2018	60.20	61.02	60.05	60.82	724,811	+0.63(+1.05%)
May 23, 2018	59.53	60.22	59.35	60.19	405,164	+0.25(+0.42%)
May 22, 2018	60.75	60.89	59.89	59.94	623,111	-0.76(-1.25%)
May 21, 2018	59.67	61.14	59.24	60.70	784,826	+1.50(+2.53%)
May 18, 2018	60.49	60.61	58.87	59.20	1,194,622	-1.20(-1.99%)
May 17, 2018	59.83	60.67	59.75	60.40	712,822	+0.65(+1.09%)
May 16, 2018	59.67	60.41	59.46	59.75	695,898	+0.24(+0.40%)
May 15, 2018	59.45	60.05	59.07	59.51	698,878	-0.01(-0.02%)
May 14, 2018	61.92	62.46	59.40	59.52	1,715,099	-2.46(-3.97%)
May 11, 2018	62.67	62.97	61.71	61.98	625,761	-0.53(-0.85%)
May 10, 2018	62.75	63.33	62.44	62.51	612,856	-0.12(-0.19%)
May 09, 2018	63.65	63.78	62.62	62.63	661,848	-1.21(-1.90%)
May 08, 2018	63.44	63.88	63.09	63.84	578,084	+0.49(+0.77%)
May 07, 2018	63.45	63.69	63.01	63.35	508,387	+0.25(+0.40%)
May 04, 2018	62.35	63.48	61.39	63.10	763,214	+0.59(+0.94%)
May 03, 2018	62.18	62.96	62.01	62.51	1,016,688	+0.39(+0.63%)
May 02, 2018	63.15	63.27	60.61	62.12	1,488,874	-1.40(-2.20%)
May 01, 2018	63.30	64.07	61.29	63.52	2,057,726	-0.56(-0.87%)
Apr 30, 2018	64.56	64.96	63.92	64.08	1,612,740	-0.11(-0.17%)
Apr 27, 2018	63.40	64.29	63.15	64.19	957,665	+0.93(+1.47%)
Apr 26, 2018	62.18	63.59	61.79	63.26	1,066,822	+1.82(+2.96%)
Apr 25, 2018	61.73	62.11	60.77	61.44	1,032,700	-0.22(-0.36%)
Apr 24, 2018	62.59	63.38	60.81	61.66	1,317,928	-1.38(-2.19%)
Apr 23, 2018	63.48	63.50	62.75	63.04	830,158	-0.29(-0.46%)
Apr 20, 2018	62.98	63.68	62.69	63.33	651,271	+0.46(+0.73%)
Apr 19, 2018	62.59	63.23	61.01	62.87	634,900	+0.11(+0.18%)
Apr 18, 2018	63.25	63.80	62.69	62.76	956,546	+0.08(+0.13%)
Apr 17, 2018	61.60	62.79	60.82	62.68	1,014,225	+0.28(+0.45%)
Apr 16, 2018	61.75	62.69	61.58	62.40	651,669	+1.24(+2.03%)
Apr 13, 2018	60.91	61.27	60.35	61.16	707,029	+0.62(+1.02%)
Apr 12, 2018	60.36	61.10	60.36	60.54	514,630	+0.47(+0.78%)
Apr 11, 2018	60.28	60.59	59.97	60.07	685,789	-0.35(-0.58%)
Apr 10, 2018	60.08	60.70	59.28	60.42	932,430	+0.92(+1.55%)
Apr 09, 2018	61.29	61.37	59.43	59.50	759,418	-1.23(-2.03%)
Apr 06, 2018	60.21	61.74	60.00	60.73	1,397,551	+0.22(+0.36%)
Apr 05, 2018	60.10	60.74	59.44	60.51	731,357	+0.90(+1.51%)
Apr 04, 2018	57.75	60.00	57.75	59.61	732,664	+1.06(+1.81%)
Apr 03, 2018	57.39	58.72	57.39	58.55	680,552	+1.31(+2.29%)
Apr 02, 2018	57.78	58.59	56.82	57.24	784,051	-0.54(-0.93%)
Mar 29, 2018		57.78	57.78	57.78	0	+0.29(+0.50%)
Mar 28, 2018	56.99	57.86	56.00	57.49	812,296	+0.64(+1.13%)
Mar 27, 2018	57.27	58.05	56.55	56.85	584,916	-0.11(-0.19%)
Mar 26, 2018	56.51	57.14	56.40	56.96	1,057,273	+1.21(+2.17%)
Mar 23, 2018	57.94	58.23	55.75	55.75	912,603	-2.05(-3.55%)
Mar 22, 2018	57.90	59.99	57.57	57.80	1,131,433	-1.02(-1.73%)
Mar 21, 2018	59.46	59.78	58.48	58.82	886,582	-0.64(-1.08%)
Mar 20, 2018	58.79	59.75	58.54	59.46	637,871	+0.86(+1.47%)
Mar 19, 2018	58.57	58.64	57.79	58.60	522,870	-0.10(-0.17%)
Mar 16, 2018	58.00	59.30	58.00	58.70	1,309,569	+0.77(+1.33%)
Mar 15, 2018	58.50	58.91	57.86	57.93	446,317	-0.56(-0.96%)
Mar 14, 2018	58.64	58.98	58.08	58.49	431,358	-0.04(-0.07%)
Mar 13, 2018	59.13	59.45	58.35	58.53	580,198	-0.51(-0.86%)
Mar 12, 2018	58.65	59.53	58.65	59.04	609,771	+0.69(+1.18%)
Mar 09, 2018	58.06	58.55	57.40	58.35	716,428	+0.52(+0.90%)
Mar 08, 2018	58.00	58.24	57.35	57.83	749,800	-0.01(-0.02%)
Mar 07, 2018		57.92	56.79	57.84	614,333	-0.07(-0.12%)
Mar 06, 2018	58.14	58.16	57.19	57.91	902,609	-0.10(-0.17%)
Mar 05, 2018	57.12	58.15	56.68	58.01	660,420	+0.73(+1.27%)
Mar 02, 2018	55.35	57.52	55.26	57.28	832,887	+1.41(+2.52%)

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.