Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		55.55	54.02	54.05	29,991,928	+0.03(+0.06%)
Jun 28, 2018	53.29	54.22	52.95	54.02	24,561,586	+1.15(+2.17%)
Jun 27, 2018	53.49	54.57	52.86	52.87	25,884,632	-0.69(-1.28%)
Jun 26, 2018	52.91	53.87	52.00	53.56	27,995,402	+0.45(+0.85%)
Jun 25, 2018	53.95	54.02	52.78	53.11	26,521,480	-1.17(-2.16%)
Jun 22, 2018	54.96	55.10	54.25	54.28	20,226,212	-0.35(-0.64%)
Jun 21, 2018	54.25	55.00	53.88	54.63	20,482,858	+0.20(+0.37%)
Jun 20, 2018	54.70	54.89	54.22	54.42	20,670,676	+0.48(+0.90%)
Jun 19, 2018	53.33	54.05	53.27	53.94	20,913,458	+0.02(+0.04%)
Jun 18, 2018	53.11	53.96	52.81	53.92	16,935,336	+0.33(+0.62%)
Jun 15, 2018		53.81	52.70	53.58	36,292,908	+0.15(+0.27%)
Jun 14, 2018	54.57	54.61	53.27	53.44	29,750,730	-0.91(-1.68%)
Jun 13, 2018	54.78	55.25	54.30	54.35	21,702,964	-0.26(-0.47%)
Jun 12, 2018	55.14	55.39	54.47	54.61	17,003,838	-0.40(-0.73%)
Jun 11, 2018	55.67	55.87	54.98	55.01	17,258,252	-0.29(-0.53%)
Jun 08, 2018	55.03	55.35	54.74	55.31	14,373,090	+0.02(+0.03%)
Jun 07, 2018	55.68	55.73	54.90	55.29	20,434,142	+0.18(+0.32%)
Jun 06, 2018		55.26		55.11	18,398,814	+1.19(+2.20%)
Jun 05, 2018	54.18	54.19	53.68	53.92	17,422,018	-0.47(-0.86%)
Jun 04, 2018	54.47	54.74	54.12	54.39	12,960,735	+0.05(+0.09%)
Jun 01, 2018	54.51	54.95	54.18	54.34	18,464,706	+0.48(+0.88%)
May 31, 2018	53.75	54.08	53.11	53.87	28,020,338	+0.01(+0.02%)
May 30, 2018	53.76	54.02	53.43	53.86	23,569,662	+0.78(+1.48%)
May 29, 2018	54.21	54.52	52.66	53.08	46,692,044	-2.20(-3.99%)
May 25, 2018		55.28	55.28	55.28	0	-0.70(-1.26%)
May 24, 2018	56.41	56.45	55.32	55.98	20,492,232	-0.75(-1.32%)
May 23, 2018	57.07	57.11	55.92	56.73	16,869,094	-0.68(-1.18%)
May 22, 2018	57.18	57.91	56.95	57.41	17,492,588	+0.53(+0.92%)
May 21, 2018	57.07	57.24	56.78	56.89	12,128,873	+0.38(+0.67%)
May 18, 2018	57.56	57.61	56.45	56.51	20,007,638	-1.29(-2.24%)
May 17, 2018	57.94	58.19	57.41	57.80	18,416,900	-0.31(-0.54%)
May 16, 2018	58.51	58.77	58.00	58.12	14,603,856	-0.59(-1.00%)
May 15, 2018	58.57	58.98	58.45	58.71	15,454,375	+0.05(+0.08%)
May 14, 2018	58.91	59.21	58.56	58.66	15,615,118	-0.19(-0.33%)
May 11, 2018	58.58	59.16	58.53	58.85	14,276,301	+0.23(+0.40%)
May 10, 2018	58.12	58.91	57.83	58.62	14,222,038	+0.50(+0.86%)
May 09, 2018	57.53	58.16	57.15	58.12	19,678,526	+0.77(+1.34%)
May 08, 2018	56.26	57.71	56.05	57.35	29,216,842	+2.02(+3.65%)
May 07, 2018	55.14	55.46	55.04	55.33	14,599,580	+0.45(+0.82%)
May 04, 2018	54.16	55.14	54.09	54.88	15,490,362	+0.26(+0.47%)
May 03, 2018	54.51	54.85	53.50	54.62	20,306,748	-0.04(-0.07%)
May 02, 2018	54.63	55.49	54.47	54.66	19,014,840	-0.21(-0.38%)
May 01, 2018	54.86	54.90	54.20	54.87	14,431,781	-0.02(-0.03%)
Apr 30, 2018	55.63	55.95	54.87	54.88	15,202,827	-0.58(-1.04%)
Apr 27, 2018	55.47	55.82	55.26	55.46	12,961,514	-0.15(-0.27%)
Apr 26, 2018	55.56	55.95	55.39	55.62	17,190,016	-0.14(-0.26%)
Apr 25, 2018	55.29	56.09	54.71	55.76	19,975,124	+0.19(+0.35%)
Apr 24, 2018	56.08	56.77	54.99	55.57	20,192,114	-0.29(-0.52%)
Apr 23, 2018	56.27	56.49	55.79	55.86	14,421,668	-0.42(-0.74%)
Apr 20, 2018	56.60	56.95	56.07	56.27	21,929,816	-0.23(-0.40%)
Apr 19, 2018	55.55	56.77	55.55	56.50	19,301,746	+1.05(+1.88%)
Apr 18, 2018	56.12	56.56	55.35	55.45	19,132,142	-0.61(-1.09%)
Apr 17, 2018	56.80	57.02	55.85	56.07	22,673,738	-0.27(-0.47%)
Apr 16, 2018	57.15	57.35	56.08	56.33	23,479,948	-0.76(-1.32%)
Apr 13, 2018	58.86	58.99	56.14	57.09	39,003,764	-0.90(-1.55%)
Apr 12, 2018	56.65	58.28	56.65	57.99	30,430,900	+1.80(+3.20%)
Apr 11, 2018	56.25	56.75	55.91	56.19	19,458,866	-0.50(-0.88%)
Apr 10, 2018	57.12	57.27	56.51	56.68	20,016,934	+0.86(+1.54%)
Apr 09, 2018	55.52	57.03	55.46	55.82	21,185,352	+0.68(+1.22%)
Apr 06, 2018	55.89	56.51	54.61	55.15	26,798,014	-1.30(-2.31%)
Apr 05, 2018	56.33	56.93	56.19	56.45	20,032,392	+0.73(+1.31%)
Apr 04, 2018	53.99	55.92	53.90	55.72	19,460,784	+0.67(+1.21%)
Apr 03, 2018	54.71	55.20	54.20	55.05	23,411,754	+0.62(+1.14%)

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.