Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.35	61.63	60.91	61.01	1,645,195	-0.45(-0.73%)
May 30, 2018	61.39	61.91	61.15	61.45	2,195,060	+0.40(+0.65%)
May 29, 2018	61.17	61.57	60.63	61.05	1,575,555	-0.37(-0.60%)
May 25, 2018		61.43	61.43	61.43	0	+0.49(+0.81%)
May 24, 2018	60.73	61.06	60.18	60.93	1,163,557	+0.24(+0.40%)
May 23, 2018	59.90	60.71	59.65	60.69	1,064,238	+0.33(+0.54%)
May 22, 2018	60.54	60.82	60.16	60.36	1,532,629	+0.34(+0.56%)
May 21, 2018	60.31	60.62	59.50	60.03	1,509,952	+0.60(+1.00%)
May 18, 2018	59.76	59.84	59.22	59.43	2,122,511	-0.86(-1.43%)
May 17, 2018	60.33	60.79	59.84	60.30	1,332,624	-0.18(-0.29%)
May 16, 2018	60.18	60.60	59.67	60.47	1,250,777	+0.77(+1.29%)
May 15, 2018	59.96	60.13	59.27	59.70	1,294,432	-0.65(-1.08%)
May 14, 2018	60.37	61.08	60.25	60.36	1,693,667	+0.73(+1.22%)
May 11, 2018	59.73	60.19	59.52	59.63	1,902,619	-0.44(-0.73%)
May 10, 2018	59.33	60.09	59.29	60.07	1,273,171	+1.07(+1.82%)
May 09, 2018	58.32	59.04	58.19	58.99	1,069,188	+0.89(+1.52%)
May 08, 2018	57.73	58.19	57.51	58.11	1,235,419	+0.34(+0.59%)
May 07, 2018	57.68	58.04	57.47	57.77	1,213,482	+0.55(+0.97%)
May 04, 2018	55.60	57.31	55.35	57.21	2,025,659	+1.31(+2.35%)
May 03, 2018	55.13	56.15	54.71	55.90	2,454,638	+0.33(+0.60%)
May 02, 2018	55.87	56.05	55.34	55.57	1,580,501	-0.25(-0.44%)
May 01, 2018	54.78	55.88	54.71	55.82	3,203,807	+0.90(+1.64%)
Apr 30, 2018	55.43	55.85	54.68	54.92	1,845,990	-0.61(-1.10%)
Apr 27, 2018	56.62	56.68	55.25	55.52	3,388,733	-0.39(-0.70%)
Apr 26, 2018	55.66	55.97	55.33	55.92	4,721,056	+1.12(+2.04%)
Apr 25, 2018	55.11	55.19	53.93	54.80	4,540,809	-0.07(-0.12%)
Apr 24, 2018	55.79	56.30	54.38	54.86	3,564,847	-0.45(-0.81%)
Apr 23, 2018	56.27	56.39	55.17	55.31	2,096,798	-0.75(-1.33%)
Apr 20, 2018	56.71	57.00	55.81	56.06	3,637,704	-0.67(-1.18%)
Apr 19, 2018	58.15	58.22	56.53	56.73	5,666,639	-2.56(-4.33%)
Apr 18, 2018	59.50	59.63	58.76	59.29	1,489,112	-0.59(-0.98%)
Apr 17, 2018	59.23	60.02	59.11	59.88	1,124,308	+1.11(+1.89%)
Apr 16, 2018	59.01	59.08	58.28	58.77	869,908	+0.10(+0.18%)
Apr 13, 2018	59.79	59.89	58.45	58.66	1,320,602	-0.44(-0.74%)
Apr 12, 2018	58.47	59.26	58.41	59.10	1,957,493	+1.09(+1.89%)
Apr 11, 2018	57.66	58.52	57.56	58.01	1,256,108	+0.02(+0.04%)
Apr 10, 2018	57.47	58.32	57.11	57.98	2,030,522	+1.80(+3.20%)
Apr 09, 2018	56.49	57.81	56.15	56.19	1,139,820	+0.35(+0.63%)
Apr 06, 2018				55.83	1,208,275	-1.74(-3.02%)
Apr 05, 2018	58.54	58.61	57.20	57.58	1,766,573	-0.60(-1.02%)
Apr 04, 2018	55.78	58.32	55.76	58.17	2,073,464	+0.74(+1.29%)
Apr 03, 2018	57.07	57.59	56.45	57.43	1,711,158	+1.07(+1.89%)
Apr 02, 2018	58.09	58.52	55.81	56.36	2,436,858	-2.24(-3.82%)
Mar 29, 2018		58.60	58.60	58.60	0	+1.24(+2.17%)
Mar 28, 2018	58.23	58.76	57.11	57.36	3,052,658	-1.27(-2.17%)
Mar 27, 2018	61.34	61.51	58.13	58.63	3,299,439	-2.24(-3.68%)
Mar 26, 2018	59.80	60.89	59.04	60.87	2,457,624	+2.44(+4.17%)
Mar 23, 2018	60.34	60.45	58.41	58.43	3,940,263	-2.01(-3.33%)
Mar 22, 2018	61.12	61.75	60.39	60.44	1,794,734	-1.72(-2.76%)
Mar 21, 2018	61.97	62.96	61.89	62.16	1,414,590	+0.12(+0.19%)
Mar 20, 2018	61.72	62.24	61.64	62.04	779,757	+0.45(+0.73%)
Mar 19, 2018	62.22	62.51	60.72	61.59	2,850,729	-1.20(-1.91%)
Mar 16, 2018	62.90	63.16	62.72	62.79	1,060,729	-0.03(-0.04%)
Mar 15, 2018	63.03	63.22	62.49	62.81	1,099,711	-0.05(-0.08%)
Mar 14, 2018	63.22	63.22	62.29	62.86	1,681,516	-0.01(-0.01%)
Mar 13, 2018	64.25	64.68	62.60	62.87	4,334,652	-0.99(-1.54%)
Mar 12, 2018	63.65	64.18	63.45	63.85	1,906,246	+0.67(+1.06%)
Mar 09, 2018	62.40	63.21	62.25	63.18	1,625,689	+1.28(+2.08%)
Mar 08, 2018	62.21	62.24	61.56	61.90	1,175,328	+0.06(+0.09%)
Mar 07, 2018		61.92		61.84	1,196,310	+0.20(+0.32%)
Mar 06, 2018	61.31	61.82	60.99	61.65	1,822,963	+0.91(+1.50%)
Mar 05, 2018	59.87	61.02	59.60	60.73	1,281,988	+0.54(+0.90%)
Mar 02, 2018	58.52	60.30	58.38	60.19	1,427,253	+1.01(+1.70%)

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.