Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	68.35	68.49	67.40	67.43	1,559,224	-0.91(-1.33%)
May 30, 2018	67.32	68.46	67.32	68.34	1,252,104	+1.27(+1.89%)
May 29, 2018	67.26	67.54	66.83	67.07	1,031,264	-0.64(-0.95%)
May 25, 2018		67.71	67.71	67.71	0	+0.04(+0.06%)
May 24, 2018	67.64	67.83	67.25	67.67	1,169,598	+0.07(+0.10%)
May 23, 2018	67.00	67.72	66.95	67.60	1,318,527	+0.50(+0.75%)
May 22, 2018	67.32	67.75	67.04	67.10	1,318,663	-0.24(-0.36%)
May 21, 2018	66.80	67.52	66.73	67.34	1,263,388	+0.73(+1.10%)
May 18, 2018	66.69	66.83	66.46	66.61	1,871,864	+0.00(+0.00%)
May 17, 2018	66.84	67.10	66.41	66.61	866,641	-0.29(-0.43%)
May 16, 2018	67.53	67.69	66.86	66.90	1,239,504	-0.58(-0.86%)
May 15, 2018	67.48	67.73	67.28	67.48	960,418	-0.30(-0.44%)
May 14, 2018	68.10	68.10	67.68	67.78	1,303,801	-0.13(-0.19%)
May 11, 2018	68.20	68.32	67.81	67.91	1,054,092	-0.13(-0.19%)
May 10, 2018	68.96	69.00	67.89	68.04	1,524,592	+0.41(+0.61%)
May 09, 2018	67.71	67.93	67.52	67.63	1,141,379	-0.10(-0.15%)
May 08, 2018	68.09	68.28	67.58	67.73	1,250,739	-0.31(-0.46%)
May 07, 2018	68.51	68.51	67.50	68.04	1,640,650	-0.52(-0.76%)
May 04, 2018	67.09	69.03	66.73	68.56	2,356,150	+1.32(+1.96%)
May 03, 2018	66.03	68.08	65.50	67.24	3,967,318	+2.87(+4.46%)
May 02, 2018	64.71	65.05	64.27	64.37	1,655,542	-0.34(-0.53%)
May 01, 2018	64.54	64.84	64.13	64.71	1,044,194	+0.03(+0.05%)
Apr 30, 2018	65.59	65.82	64.68	64.68	1,294,730	-0.82(-1.25%)
Apr 27, 2018	65.27	65.78	65.23	65.50	793,096	+0.23(+0.35%)
Apr 26, 2018	65.12	65.42	64.62	65.27	1,072,857	+0.20(+0.31%)
Apr 25, 2018	64.87	65.15	64.48	65.07	828,473	+0.15(+0.23%)
Apr 24, 2018	65.95	65.95	64.58	64.92	1,381,235	-0.79(-1.20%)
Apr 23, 2018	65.65	66.12	65.46	65.71	1,749,157	+0.16(+0.24%)
Apr 20, 2018	65.75	66.29	65.32	65.55	2,004,423	-0.34(-0.52%)
Apr 19, 2018	65.70	66.13	65.54	65.89	1,619,953	-0.07(-0.11%)
Apr 18, 2018	66.19	66.21	65.56	65.96	1,496,919	+0.01(+0.02%)
Apr 17, 2018	65.91	66.24	65.60	65.95	1,173,809	+0.33(+0.50%)
Apr 16, 2018	65.88	66.06	65.56	65.62	1,707,349	+0.10(+0.15%)
Apr 13, 2018	65.86	66.04	65.25	65.52	1,282,687	-0.13(-0.20%)
Apr 12, 2018	65.71	66.07	65.43	65.65	1,536,376	+0.11(+0.17%)
Apr 11, 2018	66.55	67.01	65.31	65.54	2,596,134	-2.01(-2.98%)
Apr 10, 2018	67.44	67.72	66.86	67.55	1,719,925	+0.68(+1.02%)
Apr 09, 2018	67.10	67.58	66.60	66.87	2,515,820	+0.02(+0.03%)
Apr 06, 2018	67.63	68.00	66.47	66.85	1,537,923	-1.27(-1.86%)
Apr 05, 2018	68.08	68.44	67.67	68.12	1,416,865	+0.36(+0.53%)
Apr 04, 2018	66.61	67.82	66.36	67.76	2,200,838	+0.63(+0.94%)
Apr 03, 2018	66.07	67.16	66.00	67.13	1,848,587	+1.29(+1.96%)
Apr 02, 2018	66.23	66.69	65.34	65.84	1,769,405	-0.39(-0.59%)
Mar 29, 2018		66.23	66.23	66.23	0	+0.38(+0.58%)
Mar 28, 2018	66.10	66.42	65.54	65.85	2,139,840	-0.09(-0.14%)
Mar 27, 2018	66.91	67.00	65.61	65.94	1,876,858	-0.68(-1.02%)
Mar 26, 2018	66.06	66.62	65.54	66.62	1,868,025	+1.18(+1.80%)
Mar 23, 2018	66.70	67.36	65.33	65.44	2,128,004	-1.16(-1.74%)
Mar 22, 2018	67.66	67.77	66.54	66.60	1,824,074	-1.40(-2.06%)
Mar 21, 2018	68.51	68.65	68.00	68.00	1,308,320	-0.58(-0.85%)
Mar 20, 2018	68.65	68.81	68.31	68.58	1,209,293	-0.03(-0.04%)
Mar 19, 2018	68.78	68.88	68.32	68.61	1,332,472	-0.15(-0.22%)
Mar 16, 2018	68.59	69.00	68.45	68.76	2,379,981	+0.19(+0.28%)
Mar 15, 2018	68.74	68.82	68.43	68.57	1,277,427	+0.12(+0.18%)
Mar 14, 2018	69.30	69.32	68.35	68.45	1,966,668	-0.55(-0.80%)
Mar 13, 2018	69.23	69.33	68.86	69.00	2,104,413	+0.15(+0.22%)
Mar 12, 2018	68.91	69.11	68.64	68.85	2,140,184	-0.05(-0.07%)
Mar 09, 2018	68.56	68.92	68.05	68.90	2,176,118	+0.70(+1.03%)
Mar 08, 2018	67.93	68.20	67.84	68.20	2,842,675	+0.33(+0.49%)
Mar 07, 2018		68.08	67.38	67.87	2,140,850	-0.21(-0.31%)
Mar 06, 2018	67.92	68.13	67.39	68.08	2,268,450	+0.15(+0.22%)
Mar 05, 2018	66.59	68.09	66.16	67.93	2,973,900	+1.39(+2.09%)
Mar 02, 2018	66.52	66.86	65.83	66.54	4,681,283	-0.16(-0.24%)

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.