Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.19	62.73	61.66	61.84	3,872,612	-0.27(-0.44%)
May 30, 2018	61.44	62.70	61.43	62.11	2,391,521	+1.33(+2.18%)
May 29, 2018	62.16	62.36	60.45	60.78	3,583,179	-1.83(-2.92%)
May 25, 2018		62.61	62.61	62.61	0	-0.61(-0.96%)
May 24, 2018	64.40	64.40	62.56	63.21	2,208,851	-0.92(-1.43%)
May 23, 2018	63.69	64.20	63.02	64.13	2,570,583	-0.01(-0.02%)
May 22, 2018	63.93	64.49	63.66	64.14	1,964,440	+0.40(+0.63%)
May 21, 2018	63.60	64.17	63.26	63.74	1,498,746	+0.62(+0.99%)
May 18, 2018	63.05	63.54	62.75	63.12	1,664,659	-0.19(-0.29%)
May 17, 2018	62.72	63.80	62.61	63.30	2,237,437	+0.45(+0.71%)
May 16, 2018	62.51	63.24	62.33	62.85	1,257,689	+0.19(+0.30%)
May 15, 2018	62.26	62.92	62.07	62.67	1,593,839	+0.32(+0.52%)
May 14, 2018	62.96	63.12	61.95	62.35	2,139,127	-0.51(-0.81%)
May 11, 2018	62.77	63.59	62.67	62.85	1,999,084	+0.28(+0.45%)
May 10, 2018	62.48	62.88	61.99	62.57	1,566,466	+0.10(+0.16%)
May 09, 2018	61.70	62.75	61.30	62.47	1,925,566	+1.03(+1.68%)
May 08, 2018	60.65	62.04	60.53	61.44	2,187,439	+0.77(+1.27%)
May 07, 2018	60.20	60.80	59.84	60.67	2,128,425	+0.66(+1.11%)
May 04, 2018	58.73	60.35	58.28	60.00	2,057,269	+1.00(+1.69%)
May 03, 2018	59.17	59.30	57.88	59.01	2,247,511	-0.41(-0.69%)
May 02, 2018	59.61	60.45	59.24	59.42	2,859,463	-0.17(-0.28%)
May 01, 2018	59.20	59.62	58.79	59.58	1,735,272	+0.35(+0.59%)
Apr 30, 2018	59.90	60.44	59.23	59.23	2,764,246	-0.58(-0.96%)
Apr 27, 2018	59.09	59.92	58.69	59.81	3,755,717	+0.68(+1.16%)
Apr 26, 2018	58.24	59.52	57.75	59.12	2,127,442	+0.99(+1.70%)
Apr 25, 2018	58.08	58.41	57.11	58.14	2,499,876	+0.06(+0.10%)
Apr 24, 2018	58.87	59.29	57.16	58.08	3,050,744	-0.81(-1.38%)
Apr 23, 2018	59.28	59.64	58.24	58.89	3,114,891	-0.15(-0.25%)
Apr 20, 2018	56.91	60.32	56.27	59.04	6,306,754	+1.61(+2.80%)
Apr 19, 2018	56.69	57.48	56.59	57.43	4,653,356	+0.75(+1.33%)
Apr 18, 2018	57.80	57.82	55.83	56.67	4,004,375	-0.37(-0.65%)
Apr 17, 2018	56.81	57.59	56.51	57.05	2,926,512	+0.83(+1.48%)
Apr 16, 2018	55.95	56.64	55.81	56.22	3,295,998	+0.62(+1.11%)
Apr 13, 2018	56.86	56.99	55.25	55.60	2,553,634	-0.76(-1.35%)
Apr 12, 2018	56.21	57.00	55.96	56.36	2,946,944	+0.61(+1.09%)
Apr 11, 2018	55.32	56.52	54.99	55.76	1,717,308	-0.14(-0.24%)
Apr 10, 2018	55.50	56.37	55.29	55.89	4,304,943	+1.68(+3.10%)
Apr 09, 2018	54.45	55.80	54.08	54.21	2,008,034	+0.29(+0.54%)
Apr 06, 2018	54.71	55.20	53.19	53.92	2,041,786	-1.56(-2.81%)
Apr 05, 2018	55.14	56.18	54.69	55.48	2,435,091	+0.95(+1.74%)
Apr 04, 2018	52.77	54.73	52.69	54.54	2,702,653	+0.68(+1.27%)
Apr 03, 2018	53.34	53.90	52.85	53.85	3,313,366	+0.82(+1.55%)
Apr 02, 2018	53.80	53.96	52.20	53.03	5,029,856	-1.05(-1.95%)
Mar 29, 2018		54.09	54.09	54.09	0	+1.77(+3.38%)
Mar 28, 2018	52.68	52.96	51.25	52.32	2,757,193	-0.46(-0.87%)
Mar 27, 2018	54.47	54.88	52.28	52.78	2,393,560	-1.45(-2.68%)
Mar 26, 2018	53.04	54.38	52.46	54.23	2,593,186	+2.41(+4.65%)
Mar 23, 2018	53.76	54.05	51.73	51.82	2,843,154	-1.84(-3.42%)
Mar 22, 2018	55.31	55.62	53.39	53.66	3,309,052	-2.58(-4.58%)
Mar 21, 2018	55.80	57.09	55.70	56.23	2,110,633	+0.44(+0.79%)
Mar 20, 2018	55.62	56.06	55.39	55.80	1,923,574	+0.65(+1.19%)
Mar 19, 2018	55.83	56.26	54.30	55.14	1,783,417	-0.78(-1.40%)
Mar 16, 2018	55.48	56.37	55.20	55.92	2,897,540	+0.54(+0.97%)
Mar 15, 2018	56.09	56.09	54.89	55.39	3,262,735	-0.41(-0.73%)
Mar 14, 2018	54.89	56.35	54.35	55.80	5,042,196	+0.17(+0.30%)
Mar 13, 2018	56.67	56.87	55.45	55.63	2,055,365	-0.87(-1.54%)
Mar 12, 2018	56.76	57.05	56.08	56.50	3,154,327	+0.62(+1.12%)
Mar 09, 2018	54.22	55.90	54.17	55.87	2,900,331	+2.02(+3.75%)
Mar 08, 2018	53.89	54.10	53.01	53.85	2,634,352	+0.25(+0.47%)
Mar 07, 2018		53.83		53.60	2,709,245	+0.50(+0.94%)
Mar 06, 2018	52.05	53.47	51.63	53.10	3,461,279	+1.74(+3.38%)
Mar 05, 2018	49.82	51.85	49.56	51.36	2,213,593	+1.07(+2.14%)
Mar 02, 2018	49.69	50.41	49.16	50.29	2,033,457	+0.32(+0.64%)

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.