Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		57.00	55.73	56.65	2,745,545	+0.16(+0.29%)
Jun 28, 2018	56.07	56.90	55.66	56.49	3,765,096	+0.40(+0.71%)
Jun 27, 2018	55.58	56.99	54.97	56.09	7,551,174	+0.39(+0.70%)
Jun 26, 2018	55.79	55.93	55.48	55.71	4,390,864	-0.28(-0.51%)
Jun 25, 2018	54.99	56.14	54.98	55.99	5,276,567	+1.34(+2.45%)
Jun 22, 2018	54.45	54.90	54.15	54.65	3,594,186	+0.45(+0.84%)
Jun 21, 2018	54.17	54.48	53.82	54.20	2,071,139	+0.12(+0.22%)
Jun 20, 2018	54.07	54.17	53.11	54.08	1,768,093	+0.08(+0.15%)
Jun 19, 2018	53.36	54.36	53.35	53.99	1,793,123	+0.27(+0.50%)
Jun 18, 2018	54.21	54.58	53.41	53.73	2,279,913	-0.65(-1.19%)
Jun 15, 2018		54.00	54.00	54.38	4,672,422	+0.37(+0.69%)
Jun 14, 2018	53.45	54.15	53.12	54.00	2,948,056	+0.67(+1.26%)
Jun 13, 2018	53.44	53.75	52.92	53.33	2,055,696	+0.05(+0.09%)
Jun 12, 2018	53.77	53.77	52.73	53.28	2,522,290	+0.21(+0.40%)
Jun 11, 2018	51.80	53.33	51.80	53.07	3,213,006	+1.41(+2.73%)
Jun 08, 2018	50.74	51.81	50.74	51.66	3,354,830	+1.18(+2.33%)
Jun 07, 2018	49.99	51.25	49.70	50.48	6,469,192	-0.53(-1.03%)
Jun 06, 2018			50.42	51.01	8,381,018	-0.29(-0.57%)
Jun 05, 2018	52.46	52.61	51.07	51.30	3,997,983	-1.09(-2.09%)
Jun 04, 2018	51.99	52.65	51.91	52.40	2,629,250	+0.64(+1.24%)
Jun 01, 2018	52.30	52.38	51.56	51.76	2,954,844	-0.45(-0.87%)
May 31, 2018	53.19	53.19	51.66	52.21	3,619,137	-0.84(-1.59%)
May 30, 2018	52.08	53.30	51.82	53.05	3,837,003	+1.12(+2.15%)
May 29, 2018	52.08	52.61	51.57	51.94	4,635,161	-0.52(-1.00%)
May 25, 2018		52.46	52.46	52.46	0	+1.38(+2.71%)
May 24, 2018	50.09	51.13	50.04	51.08	4,878,258	+1.03(+2.06%)
May 23, 2018	49.72	50.12	49.49	50.05	2,486,227	+0.57(+1.15%)
May 22, 2018	49.04	49.97	48.88	49.48	3,237,335	+0.60(+1.23%)
May 21, 2018	48.64	49.35	48.35	48.87	3,113,911	+0.47(+0.96%)
May 18, 2018	48.74	48.80	47.69	48.41	4,652,642	-0.80(-1.62%)
May 17, 2018	49.55	49.60	49.02	49.20	2,229,301	-0.25(-0.50%)
May 16, 2018	49.36	49.60	49.14	49.45	2,679,125	+0.19(+0.39%)
May 15, 2018	49.45	49.76	48.86	49.26	3,450,367	-0.32(-0.65%)
May 14, 2018	49.44	49.64	49.12	49.58	4,072,356	+0.21(+0.42%)
May 11, 2018	49.18	49.62	48.98	49.37	2,734,191	+0.28(+0.57%)
May 10, 2018	48.74	49.21	48.63	49.09	2,769,321	+0.57(+1.18%)
May 09, 2018	48.65	49.19	48.29	48.52	2,692,989	+0.02(+0.05%)
May 08, 2018	48.53	48.76	48.24	48.49	2,732,662	-0.15(-0.31%)
May 07, 2018	48.08	48.75	48.08	48.65	4,240,487	+0.55(+1.15%)
May 04, 2018	46.89	48.78	46.85	48.09	7,014,911	+1.33(+2.84%)
May 03, 2018	47.05	47.34	46.14	46.77	9,001,722	+1.21(+2.65%)
May 02, 2018	47.10	47.11	45.36	45.56	5,533,415	-1.69(-3.57%)
May 01, 2018	47.30	47.51	46.81	47.25	3,839,416	-0.12(-0.25%)
Apr 30, 2018	48.46	48.63	47.33	47.37	4,565,208	-1.08(-2.22%)
Apr 27, 2018	48.41	48.85	48.35	48.45	3,847,450	+0.11(+0.23%)
Apr 26, 2018	49.01	49.07	47.22	48.33	6,113,212	-0.68(-1.39%)
Apr 25, 2018	48.53	49.40	48.49	49.02	2,765,193	+0.39(+0.81%)
Apr 24, 2018	48.83	48.98	48.18	48.62	2,356,373	-0.05(-0.10%)
Apr 23, 2018	48.56	48.81	48.24	48.67	1,885,228	+0.20(+0.41%)
Apr 20, 2018	49.98	50.35	48.09	48.47	5,547,014	-1.55(-3.10%)
Apr 19, 2018	50.79	50.89	49.80	50.02	2,417,140	-0.97(-1.91%)
Apr 18, 2018	51.20	51.32	50.87	51.00	3,144,772	-0.31(-0.60%)
Apr 17, 2018	51.62	51.75	51.04	51.30	2,385,848	-0.03(-0.06%)
Apr 16, 2018	50.63	51.37	50.21	51.33	2,989,582	+0.62(+1.22%)
Apr 13, 2018	50.42	50.77	50.19	50.71	2,720,082	+0.36(+0.72%)
Apr 12, 2018	50.99	51.11	50.30	50.35	2,233,570	-0.60(-1.17%)
Apr 11, 2018	51.08	51.31	50.78	50.95	2,116,126	-0.22(-0.42%)
Apr 10, 2018	51.96	52.29	51.04	51.16	3,861,963	-0.69(-1.33%)
Apr 09, 2018	51.88	52.48	51.43	51.86	1,905,032	+0.19(+0.37%)
Apr 06, 2018	51.87	52.63	51.28	51.66	2,055,968	-0.26(-0.50%)
Apr 05, 2018	52.40	52.58	51.77	51.92	1,609,202	-0.30(-0.57%)
Apr 04, 2018	50.67	52.70	50.66	52.22	2,931,400	+1.25(+2.46%)
Apr 03, 2018	51.02	51.10	50.29	50.96	2,336,228	+0.20(+0.40%)

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.