Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.33	60.40	57.96	58.07	3,613,633	-2.37(-3.92%)
May 30, 2018	60.58	61.08	60.02	60.44	2,936,945	+0.11(+0.18%)
May 29, 2018	59.43	60.71	59.14	60.32	3,444,662	+0.69(+1.15%)
May 25, 2018		59.64	59.64	59.64	0	+0.18(+0.30%)
May 24, 2018	58.83	59.51	58.25	59.46	3,390,475	+0.28(+0.48%)
May 23, 2018	58.14	59.38	58.14	59.18	3,075,398	+1.00(+1.72%)
May 22, 2018	58.28	59.09	58.05	58.17	3,057,484	-0.01(-0.01%)
May 21, 2018	58.64	58.70	57.82	58.18	2,255,704	-0.02(-0.03%)
May 18, 2018	58.64	58.64	57.34	58.20	2,432,528	-0.63(-1.06%)
May 17, 2018	58.65	59.23	58.54	58.82	2,098,925	+0.07(+0.12%)
May 16, 2018	57.80	58.88	57.73	58.76	2,033,118	+1.10(+1.90%)
May 15, 2018	57.65	57.71	56.86	57.66	2,542,601	-0.29(-0.50%)
May 14, 2018	58.47	58.73	57.71	57.95	2,222,305	-0.54(-0.92%)
May 11, 2018	58.29	58.88	58.04	58.49	2,031,950	+0.45(+0.78%)
May 10, 2018	58.00	58.66	57.92	58.04	2,102,190	+0.39(+0.67%)
May 09, 2018	57.28	58.11	57.23	57.65	2,833,255	+0.52(+0.92%)
May 08, 2018	57.23	57.29	56.47	57.13	2,856,635	-0.48(-0.83%)
May 07, 2018	56.25	58.28	55.36	57.61	4,966,634	+0.21(+0.37%)
May 04, 2018	56.35	57.68	55.85	57.39	2,824,951	+0.79(+1.39%)
May 03, 2018	57.92	58.05	56.41	56.60	2,905,587	-1.23(-2.13%)
May 02, 2018	59.42	59.51	57.68	57.84	2,135,776	-1.77(-2.98%)
May 01, 2018	59.99	59.99	58.88	59.61	1,610,597	-0.46(-0.77%)
Apr 30, 2018	61.10	61.29	59.94	60.08	1,861,309	-1.07(-1.75%)
Apr 27, 2018	60.97	61.49	60.70	61.15	1,170,338	+0.27(+0.45%)
Apr 26, 2018	60.58	61.10	60.18	60.87	1,612,109	+0.51(+0.84%)
Apr 25, 2018	60.19	61.37	59.98	60.37	2,520,005	+0.06(+0.10%)
Apr 24, 2018	60.40	60.68	59.90	60.31	1,934,011	+0.13(+0.21%)
Apr 23, 2018	59.51	60.20	58.69	60.18	2,482,090	+0.87(+1.47%)
Apr 20, 2018	60.06	60.50	59.00	59.30	2,346,666	-1.01(-1.68%)
Apr 19, 2018	60.79	60.86	60.01	60.32	1,631,586	-0.62(-1.01%)
Apr 18, 2018	61.28	61.28	60.76	60.93	1,289,935	-0.30(-0.49%)
Apr 17, 2018	61.22	61.40	60.82	61.23	1,889,019	+0.14(+0.22%)
Apr 16, 2018	60.45	61.39	60.27	61.10	1,766,891	+0.96(+1.60%)
Apr 13, 2018	60.16	60.44	59.83	60.14	1,740,043	+0.02(+0.03%)
Apr 12, 2018	60.81	60.84	60.00	60.12	1,917,104	-0.49(-0.81%)
Apr 11, 2018	60.33	60.72	59.90	60.61	1,719,751	+0.01(+0.01%)
Apr 10, 2018	60.94	61.16	60.32	60.60	1,879,870	+0.38(+0.63%)
Apr 09, 2018	60.35	61.00	59.90	60.22	1,844,965	+0.14(+0.23%)
Apr 06, 2018	60.69	61.56	59.62	60.08	3,406,881	-0.74(-1.21%)
Apr 05, 2018	61.70	61.82	60.32	60.82	3,211,120	-0.49(-0.80%)
Apr 04, 2018	59.74	61.67	59.74	61.31	3,902,802	+1.38(+2.30%)
Apr 03, 2018	58.81	60.26	58.53	59.93	4,235,804	+1.11(+1.88%)
Apr 02, 2018	61.50	61.68	58.30	58.82	5,795,102	-3.90(-6.22%)
Mar 29, 2018		62.72	62.72	62.72	0	+0.22(+0.36%)
Mar 28, 2018	63.49	63.66	62.38	62.50	2,469,294	-0.94(-1.49%)
Mar 27, 2018	63.67	64.40	63.18	63.44	2,712,856	+0.08(+0.12%)
Mar 26, 2018	61.90	63.53	61.90	63.37	2,600,705	+2.06(+3.35%)
Mar 23, 2018	62.35	62.95	61.19	61.31	2,726,743	-0.99(-1.60%)
Mar 22, 2018	62.99	63.49	62.16	62.30	1,750,889	-0.85(-1.34%)
Mar 21, 2018	63.07	63.64	62.76	63.15	2,162,422	-0.28(-0.45%)
Mar 20, 2018	63.67	63.93	63.11	63.43	1,359,265	-0.09(-0.15%)
Mar 19, 2018	63.74	64.25	63.31	63.53	1,359,756	-0.12(-0.19%)
Mar 16, 2018	63.23	63.75	63.03	63.65	3,028,275	+0.46(+0.73%)
Mar 15, 2018	64.65	64.94	63.07	63.19	2,316,383	-1.41(-2.19%)
Mar 14, 2018	65.09	65.60	64.51	64.60	1,831,058	-0.21(-0.32%)
Mar 13, 2018	64.78	65.24	64.62	64.81	1,338,346	+0.30(+0.47%)
Mar 12, 2018	64.92	65.41	64.47	64.51	2,966,404	-0.36(-0.55%)
Mar 09, 2018	64.55	64.93	64.34	64.87	1,817,671	+0.62(+0.96%)
Mar 08, 2018	63.87	64.29	63.54	64.25	1,820,134	+0.38(+0.59%)
Mar 07, 2018		63.89		63.87	1,760,877	+0.41(+0.65%)
Mar 06, 2018	63.31	63.77	62.83	63.46	4,254,928	+0.39(+0.61%)
Mar 05, 2018	62.77	63.23	62.48	63.08	4,478,986	-0.04(-0.07%)
Mar 02, 2018	62.68	63.22	62.44	63.12	2,387,646	+0.20(+0.31%)

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.