Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.68	61.96	61.35	61.48	905,577	-0.14(-0.23%)
May 30, 2018	61.31	61.95	61.31	61.63	1,334,044	+0.39(+0.64%)
May 29, 2018	62.01	62.25	60.65	61.23	1,866,446	-1.33(-2.13%)
May 25, 2018		62.57	62.57	62.57	0	-0.53(-0.84%)
May 24, 2018	63.05	63.38	62.82	63.10	752,881	+0.04(+0.06%)
May 23, 2018	62.39	63.12	61.95	63.06	802,905	+0.65(+1.04%)
May 22, 2018	63.31	63.59	62.34	62.41	974,031	-0.72(-1.13%)
May 21, 2018	63.32	63.91	62.77	63.13	826,714	+0.17(+0.27%)
May 18, 2018	62.95	63.19	62.45	62.95	692,930	+0.08(+0.12%)
May 17, 2018	62.71	63.17	62.47	62.88	603,311	+0.31(+0.49%)
May 16, 2018	62.06	62.73	62.06	62.57	833,748	+0.53(+0.85%)
May 15, 2018	61.89	62.43	61.67	62.05	647,289	-0.13(-0.22%)
May 14, 2018	62.38	62.56	61.94	62.18	1,352,421	-0.05(-0.08%)
May 11, 2018	61.37	62.60	61.37	62.23	1,246,131	+1.04(+1.70%)
May 10, 2018	61.30	61.59	61.11	61.19	864,204	+0.10(+0.16%)
May 09, 2018	61.86	62.10	61.06	61.09	1,180,155	-0.76(-1.24%)
May 08, 2018	61.05	62.21	60.73	61.86	1,199,143	+0.63(+1.03%)
May 07, 2018	61.24	61.57	60.81	61.23	1,260,575	+0.37(+0.61%)
May 04, 2018	59.21	61.10	59.18	60.85	1,681,235	+1.66(+2.81%)
May 03, 2018	59.19	59.51	58.95	59.19	802,759	-0.05(-0.08%)
May 02, 2018	59.43	59.58	58.74	59.24	1,225,668	-0.28(-0.47%)
May 01, 2018	58.21	59.72	58.03	59.52	1,752,585	+1.29(+2.21%)
Apr 30, 2018	58.15	58.46	57.77	58.23	1,001,687	+0.34(+0.59%)
Apr 27, 2018	58.82	59.41	57.63	57.88	2,326,257	-1.36(-2.29%)
Apr 26, 2018	59.12	59.60	58.05	59.24	2,945,771	-0.18(-0.31%)
Apr 25, 2018	58.48	59.60	58.36	59.42	1,851,708	+0.95(+1.62%)
Apr 24, 2018	58.90	59.02	58.11	58.48	1,098,723	-0.17(-0.29%)
Apr 23, 2018	58.37	59.19	58.27	58.65	1,334,309	+0.46(+0.79%)
Apr 20, 2018	58.19	58.73	57.97	58.19	1,429,654	-0.09(-0.15%)
Apr 19, 2018	58.01	58.40	57.55	58.27	1,147,561	+0.37(+0.64%)
Apr 18, 2018	57.88	58.48	57.61	57.90	1,175,468	+0.06(+0.10%)
Apr 17, 2018	57.87	58.52	57.54	57.84	760,414	+0.31(+0.53%)
Apr 16, 2018	57.94	58.08	57.28	57.54	936,695	-0.09(-0.15%)
Apr 13, 2018	58.16	58.36	57.40	57.63	931,101	-0.43(-0.74%)
Apr 12, 2018	57.78	58.39	57.61	58.05	944,124	+0.48(+0.83%)
Apr 11, 2018	57.38	58.26	57.35	57.58	669,707	+0.06(+0.10%)
Apr 10, 2018	57.87	57.87	57.20	57.52	658,671	+0.13(+0.23%)
Apr 09, 2018	57.27	58.02	57.27	57.39	779,978	+0.37(+0.65%)
Apr 06, 2018	57.13	57.95	56.73	57.01	747,886	-0.45(-0.78%)
Apr 05, 2018	57.43	58.06	56.95	57.46	936,178	+0.15(+0.27%)
Apr 04, 2018	55.40	57.37	55.40	57.31	978,648	+1.00(+1.78%)
Apr 03, 2018	55.60	56.54	55.37	56.31	948,344	+0.81(+1.46%)
Apr 02, 2018	56.93	56.93	54.76	55.50	1,602,879	-1.52(-2.66%)
Mar 29, 2018		57.01	57.01	57.01	0	-0.11(-0.20%)
Mar 28, 2018	56.84	57.54	56.78	57.13	796,109	+0.36(+0.64%)
Mar 27, 2018	58.25	58.25	56.56	56.77	940,151	-1.17(-2.01%)
Mar 26, 2018	57.21	58.15	56.77	57.93	1,100,964	+1.52(+2.69%)
Mar 23, 2018	56.95	57.46	56.12	56.41	1,192,238	-0.37(-0.66%)
Mar 22, 2018	57.62	58.15	56.77	56.78	993,482	-1.38(-2.36%)
Mar 21, 2018	57.87	58.64	57.75	58.16	1,354,853	+0.42(+0.73%)
Mar 20, 2018	56.99	58.12	56.76	57.74	912,982	+0.54(+0.95%)
Mar 19, 2018	57.03	57.70	56.77	57.20	1,703,252	+0.14(+0.25%)
Mar 16, 2018	56.76	58.00	56.76	57.05	3,021,109	+0.45(+0.79%)
Mar 15, 2018	56.62	57.29	56.50	56.60	944,442	-0.04(-0.07%)
Mar 14, 2018	57.04	57.46	56.04	56.64	1,150,498	-0.42(-0.74%)
Mar 13, 2018	57.62	57.89	56.83	57.06	864,287	-0.45(-0.78%)
Mar 12, 2018	57.78	58.10	57.38	57.51	684,988	-0.27(-0.46%)
Mar 09, 2018	57.35	58.26	57.35	57.78	855,914	+0.78(+1.37%)
Mar 08, 2018	56.52	57.41	56.23	57.00	687,291	+0.56(+0.99%)
Mar 07, 2018	55.91	56.85	55.91	56.44	745,262	-0.05(-0.08%)
Mar 06, 2018	56.54	57.08	55.80	56.48	902,779	+0.03(+0.05%)
Mar 05, 2018	56.02	56.85	55.38	56.46	1,209,226	+0.12(+0.22%)
Mar 02, 2018	55.13	56.74	55.13	56.33	1,474,024	+0.86(+1.56%)

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.