Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	60.57	60.58	59.68	59.70	1,921,972	-0.43(-0.71%)
Jun 28, 2018	60.04	60.49	59.45	60.13	2,120,247	+0.34(+0.57%)
Jun 27, 2018	60.91	61.23	59.70	59.79	3,258,459	-1.23(-2.02%)
Jun 26, 2018	61.18	61.78	60.91	61.02	1,607,340	-0.19(-0.30%)
Jun 25, 2018	62.79	62.82	60.71	61.20	2,830,331	-2.18(-3.43%)
Jun 22, 2018	64.08	64.08	63.23	63.38	5,262,001	-0.27(-0.43%)
Jun 21, 2018	63.63	64.05	62.89	63.65	2,017,404	+0.00(+0.00%)
Jun 20, 2018	63.36	64.22	63.34	63.65	1,883,631	+0.72(+1.15%)
Jun 19, 2018	62.08	63.01	62.01	62.93	1,760,034	+0.08(+0.12%)
Jun 18, 2018	62.39	63.09	61.98	62.85	1,519,289	+0.08(+0.12%)
Jun 15, 2018		63.19	63.29	62.77	4,041,331	-0.52(-0.82%)
Jun 14, 2018	63.52	63.93	62.77	63.29	1,678,613	-0.04(-0.06%)
Jun 13, 2018	63.06	64.06	62.71	63.33	1,765,256	+0.35(+0.56%)
Jun 12, 2018	63.15	63.30	62.44	62.98	2,610,968	+0.04(+0.06%)
Jun 11, 2018	64.03	64.38	62.89	62.94	2,586,782	-0.91(-1.42%)
Jun 08, 2018	63.23	63.99	62.96	63.85	1,906,180	+0.44(+0.69%)
Jun 07, 2018	64.46	64.87	63.00	63.41	2,297,045	-1.01(-1.56%)
Jun 06, 2018	63.35	64.51	63.22	64.41	3,117,913	+1.27(+2.01%)
Jun 05, 2018	62.77	63.36	62.64	63.15	2,403,231	+0.19(+0.29%)
Jun 04, 2018	62.87	63.09	62.36	62.96	2,729,672	+0.41(+0.66%)
Jun 01, 2018	62.49	63.19	62.14	62.55	2,552,626	+0.71(+1.15%)
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%)

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.