Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.59	62.98	61.93	62.37	7,499,090	-0.50(-0.79%)
May 30, 2018	61.61	63.36	61.28	62.87	8,942,783	+1.51(+2.47%)
May 29, 2018	60.75	61.40	60.50	61.35	7,842,638	+0.42(+0.69%)
May 25, 2018		60.93	60.93	60.93	0	+0.23(+0.38%)
May 24, 2018	60.97	61.21	59.97	60.70	9,636,900	-0.20(-0.32%)
May 23, 2018	61.16	62.43	60.63	60.90	20,268,288	-3.68(-5.70%)
May 22, 2018	65.89	66.43	64.34	64.58	8,821,732	-1.20(-1.82%)
May 21, 2018	65.57	66.05	65.29	65.78	5,929,659	+0.80(+1.22%)
May 18, 2018	65.19	65.50	64.69	64.98	5,045,836	+0.09(+0.15%)
May 17, 2018	64.33	65.36	64.26	64.89	6,399,536	+0.51(+0.80%)
May 16, 2018	63.30	64.76	63.27	64.37	10,045,982	+1.84(+2.94%)
May 15, 2018	61.89	62.85	61.79	62.53	5,843,274	+0.68(+1.11%)
May 14, 2018	59.93	62.04	59.89	61.85	8,619,290	+2.25(+3.77%)
May 11, 2018	59.34	59.67	58.79	59.60	3,573,946	+0.01(+0.01%)
May 10, 2018	59.18	59.81	58.68	59.59	4,212,870	+0.26(+0.44%)
May 09, 2018	58.27	59.49	57.97	59.33	4,859,622	+0.43(+0.73%)
May 08, 2018	58.80	59.40	58.57	58.90	4,540,644	+0.08(+0.13%)
May 07, 2018	60.17	60.19	58.46	58.82	6,995,439	-1.46(-2.42%)
May 04, 2018	59.94	60.57	59.33	60.28	3,075,757	-0.08(-0.14%)
May 03, 2018	60.60	60.77	59.87	60.36	3,792,113	-0.25(-0.42%)
May 02, 2018	59.91	60.68	58.91	60.62	5,425,880	+0.32(+0.53%)
May 01, 2018	60.98	61.34	60.30	60.30	6,623,645	-1.30(-2.11%)
Apr 30, 2018	61.76	62.52	61.50	61.59	5,667,336	-0.21(-0.34%)
Apr 27, 2018	60.67	62.00	60.57	61.81	4,374,967	+0.82(+1.35%)
Apr 26, 2018	60.51	61.20	60.31	60.98	3,668,927	+0.63(+1.04%)
Apr 25, 2018	59.60	60.81	59.30	60.36	3,053,755	+0.52(+0.86%)
Apr 24, 2018	60.21	61.05	59.56	59.84	4,649,627	-0.36(-0.59%)
Apr 23, 2018	60.02	60.30	59.18	60.19	3,943,741	+0.53(+0.90%)
Apr 20, 2018	60.35	60.78	59.49	59.66	4,844,385	-0.56(-0.93%)
Apr 19, 2018	61.35	61.35	59.54	60.22	6,853,223	-1.31(-2.14%)
Apr 18, 2018	61.70	62.32	61.44	61.53	3,784,878	+0.07(+0.11%)
Apr 17, 2018	61.77	61.88	61.42	61.47	3,614,450	+0.38(+0.62%)
Apr 16, 2018	61.03	61.45	60.64	61.09	5,701,930	+0.41(+0.67%)
Apr 13, 2018	61.75	61.75	60.36	60.68	4,507,766	-0.77(-1.26%)
Apr 12, 2018	62.04	62.43	61.17	61.45	3,559,869	-0.33(-0.54%)
Apr 11, 2018	61.49	62.36	61.20	61.78	4,176,257	+0.03(+0.04%)
Apr 10, 2018	61.81	61.94	60.94	61.76	5,486,128	+1.11(+1.83%)
Apr 09, 2018	61.47	61.70	60.58	60.64	3,645,696	-0.69(-1.12%)
Apr 06, 2018	60.89	62.29	60.67	61.33	7,496,534	-0.13(-0.21%)
Apr 05, 2018	61.05	61.58	60.02	61.46	5,328,226	+0.49(+0.81%)
Apr 04, 2018	58.44	61.03	58.41	60.97	6,128,114	+1.98(+3.35%)
Apr 03, 2018	58.87	59.34	58.55	58.99	4,106,372	+0.47(+0.80%)
Apr 02, 2018	58.57	58.86	57.22	58.52	6,956,832	-0.38(-0.65%)
Mar 29, 2018		58.90	58.90	58.90	0	+0.21(+0.36%)
Mar 28, 2018	58.32	60.89	58.32	58.69	9,491,153	+0.57(+0.98%)
Mar 27, 2018	60.06	60.15	57.89	58.12	8,128,495	-1.50(-2.52%)
Mar 26, 2018	58.26	59.92	58.24	59.63	5,768,372	+2.04(+3.54%)
Mar 23, 2018	59.15	59.57	57.51	57.59	6,201,022	-0.86(-1.47%)
Mar 22, 2018	59.26	59.80	58.38	58.45	7,794,279	-1.06(-1.78%)
Mar 21, 2018	60.39	60.66	59.51	59.51	4,470,254	-1.20(-1.98%)
Mar 20, 2018	59.90	60.89	59.82	60.71	5,910,942	+1.04(+1.73%)
Mar 19, 2018	60.17	60.51	59.48	59.68	3,789,280	-0.55(-0.92%)
Mar 16, 2018	59.86	60.60	59.74	60.23	8,600,793	+0.31(+0.51%)
Mar 15, 2018	60.47	60.66	59.63	59.92	7,695,119	-0.02(-0.03%)
Mar 14, 2018		60.85	59.71	59.94	5,520,519	-0.44(-0.73%)
Mar 13, 2018	60.24	61.17	60.14	60.38	5,287,033	+0.42(+0.71%)
Mar 12, 2018	59.43	60.23	59.23	59.96	4,320,023	+0.15(+0.26%)
Mar 09, 2018	59.71	60.08	58.82	59.80	8,030,371	+0.63(+1.06%)
Mar 08, 2018	60.60	60.73	58.67	59.18	10,284,631	-1.43(-2.35%)
Mar 07, 2018		61.20		60.60	9,053,130	-0.31(-0.50%)
Mar 06, 2018	62.99	63.33	59.34	60.91	23,559,134	-2.84(-4.46%)
Mar 05, 2018	63.44	64.27	62.74	63.75	8,997,424	-0.01(-0.01%)
Mar 02, 2018	62.47	64.04	62.19	63.76	5,841,809	+0.87(+1.38%)

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.