Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	57.72	58.32	57.45	57.67	1,536,330	+0.28(+0.49%)
Jun 28, 2018	58.03	58.11	56.69	57.39	2,159,018	-0.89(-1.52%)
Jun 27, 2018	60.14	60.19	58.27	58.27	1,392,671	-1.87(-3.11%)
Jun 26, 2018	60.56	60.66	60.06	60.14	1,332,001	-0.46(-0.76%)
Jun 25, 2018	61.51	61.51	60.26	60.60	1,604,481	-1.27(-2.05%)
Jun 22, 2018	61.88	61.98	61.49	61.87	1,469,687	+0.27(+0.45%)
Jun 21, 2018	61.87	61.88	61.29	61.60	1,035,640	-0.29(-0.47%)
Jun 20, 2018	61.57	61.93	61.41	61.89	1,155,738	+0.54(+0.88%)
Jun 19, 2018	61.24	61.57	60.40	61.35	1,519,965	-0.49(-0.79%)
Jun 18, 2018	61.53	62.00	61.45	61.83	1,638,762	-0.12(-0.20%)
Jun 15, 2018		62.06	61.95	61.96	1,564,563	+0.01(+0.01%)
Jun 14, 2018	62.23	62.32	61.66	61.95	1,261,873	-0.12(-0.20%)
Jun 13, 2018	61.67	62.25	61.21	62.07	1,230,515	+0.59(+0.97%)
Jun 12, 2018	61.15	61.49	60.83	61.48	655,347	+0.50(+0.83%)
Jun 11, 2018	61.05	61.45	60.96	60.98	879,871	-0.07(-0.12%)
Jun 08, 2018	60.19	61.52	60.19	61.05	1,207,471	+0.76(+1.26%)
Jun 07, 2018	59.83	60.33	59.60	60.28	1,582,283	+0.46(+0.77%)
Jun 06, 2018		59.82		59.82	1,686,370	+1.29(+2.21%)
Jun 05, 2018	57.58	58.57	57.43	58.53	1,069,112	+1.10(+1.91%)
Jun 04, 2018	56.93	57.56	56.78	57.43	1,058,816	+0.62(+1.09%)
Jun 01, 2018	56.89	57.10	56.66	56.81	952,908	+0.40(+0.71%)
May 31, 2018	56.67	56.88	56.37	56.41	1,266,193	-0.28(-0.50%)
May 30, 2018	56.43	56.92	56.16	56.70	1,146,147	+0.69(+1.23%)
May 29, 2018	56.00	56.19	55.60	56.01	1,045,818	-0.35(-0.63%)
May 25, 2018		56.36	56.36	56.36	0	-0.12(-0.20%)
May 24, 2018	56.31	56.59	56.01	56.47	1,338,417	+0.12(+0.22%)
May 23, 2018	56.43	56.44	55.68	56.35	1,377,991	-0.48(-0.84%)
May 22, 2018	57.54	57.65	56.77	56.83	856,296	-0.55(-0.95%)
May 21, 2018	57.07	57.42	56.85	57.37	1,250,003	+0.60(+1.06%)
May 18, 2018	56.39	57.14	56.20	56.77	1,350,956	+0.56(+1.00%)
May 17, 2018	55.80	56.34	55.80	56.21	1,353,393	+0.34(+0.60%)
May 16, 2018	55.46	56.18	55.40	55.87	1,446,343	+0.52(+0.94%)
May 15, 2018	55.10	55.50	55.10	55.35	554,417	-0.08(-0.14%)
May 14, 2018	56.01	56.01	55.27	55.43	637,000	-0.26(-0.48%)
May 11, 2018	55.60	56.01	55.41	55.70	1,117,010	+0.08(+0.14%)
May 10, 2018	55.84	55.89	55.39	55.62	848,289	-0.04(-0.08%)
May 09, 2018	55.83	55.83	54.97	55.66	1,148,506	+0.31(+0.56%)
May 08, 2018	54.60	55.48	54.58	55.35	1,487,882	+0.75(+1.37%)
May 07, 2018	54.85	54.85	53.93	54.60	747,883	-0.12(-0.23%)
May 04, 2018	53.91	54.88	53.42	54.73	838,338	+0.56(+1.04%)
May 03, 2018	54.23	54.53	53.44	54.16	1,646,567	-0.26(-0.47%)
May 02, 2018	53.54	54.62	53.53	54.42	2,170,434	+0.82(+1.53%)
May 01, 2018	53.59	53.66	52.81	53.60	1,865,874	+0.02(+0.03%)
Apr 30, 2018	53.96	54.35	53.58	53.58	1,272,396	-0.37(-0.69%)
Apr 27, 2018	53.55	54.03	53.03	53.95	1,171,721	+0.41(+0.76%)
Apr 26, 2018	53.52	53.87	52.66	53.55	2,059,041	+0.20(+0.38%)
Apr 25, 2018	53.52	54.15	52.67	53.34	4,421,846	+2.67(+5.27%)
Apr 24, 2018	51.77	51.83	50.19	50.67	2,276,668	-0.80(-1.56%)
Apr 23, 2018	51.94	52.13	51.13	51.47	1,230,647	-0.18(-0.34%)
Apr 20, 2018	53.45	53.65	51.27	51.65	1,953,749	-1.76(-3.29%)
Apr 19, 2018	53.28	53.42	53.07	53.40	1,098,833	+0.09(+0.17%)
Apr 18, 2018	52.96	53.41	52.70	53.32	968,503	+0.66(+1.26%)
Apr 17, 2018	52.66	52.78	52.29	52.66	733,797	+0.38(+0.73%)
Apr 16, 2018	52.20	52.57	51.87	52.28	979,418	+0.63(+1.21%)
Apr 13, 2018	52.23	52.25	51.44	51.65	686,162	-0.32(-0.61%)
Apr 12, 2018	51.65	52.23	51.54	51.97	663,918	+0.58(+1.13%)
Apr 11, 2018	51.84	52.01	51.33	51.39	819,549	-0.91(-1.74%)
Apr 10, 2018	51.84	52.48	51.37	52.29	1,179,441	+1.16(+2.28%)
Apr 09, 2018	51.11	52.03	50.79	51.13	1,613,251	+0.72(+1.43%)
Apr 06, 2018	51.69	51.87	50.11	50.41	1,120,065	-1.83(-3.51%)
Apr 05, 2018	52.04	52.36	51.46	52.24	826,893	+0.60(+1.16%)
Apr 04, 2018	51.26	51.72	50.67	51.64	1,807,793	-0.33(-0.63%)
Apr 03, 2018	51.91	52.19	51.39	51.97	1,588,108	+1.27(+2.51%)

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.