Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		60.09	59.10	59.33	4,691,543	+0.47(+0.80%)
Jun 28, 2018	58.76	59.12	58.07	58.86	2,305,170	+0.03(+0.06%)
Jun 27, 2018	59.47	60.17	58.81	58.82	3,243,065	-0.34(-0.58%)
Jun 26, 2018	59.52	59.92	59.07	59.16	3,504,659	-0.17(-0.29%)
Jun 25, 2018	59.59	59.88	58.67	59.34	4,835,038	-0.62(-1.03%)
Jun 22, 2018	60.69	60.69	59.82	59.95	6,068,719	+0.57(+0.97%)
Jun 21, 2018	60.13	60.36	59.16	59.38	3,814,022	-1.02(-1.69%)
Jun 20, 2018	60.92	60.92	60.14	60.40	1,814,161	-0.15(-0.24%)
Jun 19, 2018	60.85	61.11	59.72	60.55	4,015,479	-1.36(-2.19%)
Jun 18, 2018	61.43	62.06	61.22	61.90	2,351,143	-0.12(-0.19%)
Jun 15, 2018		62.55	61.21	62.02	5,102,232	-0.53(-0.85%)
Jun 14, 2018	62.79	62.99	62.08	62.55	2,869,065	+0.10(+0.16%)
Jun 13, 2018	62.79	62.96	62.33	62.45	2,634,277	-0.37(-0.59%)
Jun 12, 2018	63.00	63.00	62.64	62.82	1,844,366	+0.03(+0.04%)
Jun 11, 2018	62.81	63.22	62.58	62.79	2,076,889	+0.03(+0.04%)
Jun 08, 2018	62.79	62.89	62.33	62.77	2,645,641	-0.19(-0.30%)
Jun 07, 2018	63.02	63.40	62.48	62.96	2,190,339	+0.07(+0.11%)
Jun 06, 2018		62.95		62.89	3,325,324	+0.53(+0.85%)
Jun 05, 2018	61.66	62.68	61.64	62.36	4,672,331	+1.00(+1.62%)
Jun 04, 2018	61.52	61.93	61.05	61.36	2,239,717	+0.12(+0.20%)
Jun 01, 2018	61.40	61.65	60.94	61.24	4,059,190	+0.45(+0.75%)
May 31, 2018	61.68	61.72	60.51	60.79	3,243,090	-0.69(-1.13%)
May 30, 2018	61.08	61.70	60.76	61.48	2,500,146	+0.76(+1.24%)
May 29, 2018	61.58	61.63	60.30	60.73	3,212,473	-1.48(-2.37%)
May 25, 2018		62.20	62.20	62.20	0	-0.65(-1.04%)
May 24, 2018	62.58	62.96	61.83	62.85	2,819,496	+0.21(+0.33%)
May 23, 2018	62.49	62.87	62.13	62.65	2,240,050	-0.21(-0.34%)
May 22, 2018	63.57	63.81	62.78	62.86	2,333,894	-0.70(-1.11%)
May 21, 2018	63.16	63.80	63.07	63.57	2,604,052	+0.81(+1.29%)
May 18, 2018	62.51	62.95	62.46	62.76	2,153,893	+0.15(+0.23%)
May 17, 2018	61.83	62.79	61.45	62.61	3,166,952	+0.88(+1.42%)
May 16, 2018	61.72	62.19	61.50	61.74	1,863,052	+0.10(+0.17%)
May 15, 2018	61.52	61.88	61.29	61.64	2,373,522	-0.28(-0.46%)
May 14, 2018	62.04	62.41	61.68	61.92	3,597,475	+0.14(+0.22%)
May 11, 2018	61.76	62.28	61.43	61.78	3,131,700	+0.03(+0.04%)
May 10, 2018	61.74	61.83	61.28	61.76	2,742,906	+0.45(+0.73%)
May 09, 2018	59.75	61.31	59.49	61.31	4,495,388	+1.85(+3.11%)
May 08, 2018	59.08	59.54	58.82	59.46	4,421,750	+0.39(+0.66%)
May 07, 2018	58.51	59.58	58.47	59.06	3,777,218	+0.75(+1.29%)
May 04, 2018	57.06	58.59	56.90	58.31	2,905,442	+0.85(+1.48%)
May 03, 2018	57.54	57.82	56.70	57.46	4,090,701	-0.15(-0.27%)
May 02, 2018	58.71	58.75	57.53	57.62	5,226,578	-1.18(-2.00%)
May 01, 2018	56.63	58.86	56.13	58.79	8,780,418	+2.19(+3.87%)
Apr 30, 2018	57.95	58.08	56.52	56.60	5,184,864	-1.20(-2.08%)
Apr 27, 2018	57.40	57.88	57.02	57.80	5,633,018	+0.28(+0.49%)
Apr 26, 2018	58.55	58.70	57.15	57.52	4,002,603	-1.04(-1.78%)
Apr 25, 2018	57.98	58.84	57.22	58.56	2,792,828	+0.35(+0.60%)
Apr 24, 2018	60.76	60.76	56.94	58.21	4,845,727	-1.36(-2.29%)
Apr 23, 2018	60.00	60.62	59.46	59.58	3,296,005	-0.26(-0.43%)
Apr 20, 2018	60.28	60.29	59.23	59.83	4,649,345	-0.40(-0.66%)
Apr 19, 2018	60.13	60.45	59.74	60.23	2,689,192	+0.04(+0.07%)
Apr 18, 2018	59.52	60.79	59.13	60.19	3,587,470	+1.05(+1.77%)
Apr 17, 2018	59.20	59.39	58.85	59.14	4,592,767	+0.49(+0.84%)
Apr 16, 2018	58.89	58.95	58.42	58.65	2,953,630	+0.33(+0.57%)
Apr 13, 2018	58.65	58.97	58.11	58.31	3,785,411	+0.19(+0.32%)
Apr 12, 2018	57.40	58.48	57.34	58.13	3,748,792	+0.95(+1.67%)
Apr 11, 2018	57.03	57.88	56.84	57.17	3,210,970	-0.41(-0.71%)
Apr 10, 2018	57.13	57.91	57.13	57.58	2,851,423	+1.17(+2.07%)
Apr 09, 2018	56.81	57.46	56.33	56.41	2,723,734	-0.10(-0.18%)
Apr 06, 2018	57.79	58.09	55.52	56.52	5,251,154	-1.79(-3.07%)
Apr 05, 2018	58.40	58.61	57.85	58.31	3,418,626	+0.24(+0.41%)
Apr 04, 2018	56.82	58.29	56.50	58.07	4,448,811	+0.24(+0.41%)
Apr 03, 2018	56.92	57.86	56.52	57.83	5,944,934	+1.34(+2.37%)

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.