Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.44	61.49	60.28	60.55	3,255,577	-0.69(-1.13%)
May 30, 2018	60.84	61.46	60.53	61.25	2,509,772	+0.75(+1.24%)
May 29, 2018	61.35	61.39	60.07	60.49	3,224,842	-1.47(-2.37%)
May 25, 2018		61.96	61.96	61.96	0	-0.65(-1.04%)
May 24, 2018	62.34	62.72	61.60	62.61	2,830,351	+0.21(+0.33%)
May 23, 2018	62.25	62.63	61.90	62.41	2,248,675	-0.21(-0.34%)
May 22, 2018	63.32	63.56	62.54	62.62	2,342,880	-0.70(-1.11%)
May 21, 2018	62.91	63.55	62.83	63.32	2,614,078	+0.80(+1.29%)
May 18, 2018	62.27	62.71	62.22	62.52	2,162,186	+0.15(+0.23%)
May 17, 2018	61.59	62.55	61.21	62.37	3,179,145	+0.87(+1.42%)
May 16, 2018	61.49	61.95	61.26	61.50	1,870,225	+0.10(+0.17%)
May 15, 2018	61.28	61.64	61.06	61.40	2,382,660	-0.28(-0.46%)
May 14, 2018	61.80	62.17	61.44	61.68	3,611,326	+0.14(+0.22%)
May 11, 2018	61.52	62.04	61.20	61.55	3,143,758	+0.03(+0.04%)
May 10, 2018	61.50	61.60	61.05	61.52	2,753,467	+0.45(+0.73%)
May 09, 2018	59.53	61.08	59.26	61.07	4,512,697	+1.84(+3.11%)
May 08, 2018	58.85	59.31	58.59	59.23	4,438,775	+0.39(+0.66%)
May 07, 2018	58.29	59.35	58.24	58.84	3,791,762	+0.75(+1.29%)
May 04, 2018	56.84	58.37	56.68	58.09	2,916,628	+0.85(+1.48%)
May 03, 2018	57.32	57.59	56.49	57.24	4,106,452	-0.15(-0.27%)
May 02, 2018	58.48	58.52	57.31	57.39	5,246,702	-1.17(-2.00%)
May 01, 2018	56.41	58.63	55.92	58.57	8,814,226	+2.18(+3.87%)
Apr 30, 2018	57.73	57.86	56.30	56.38	5,204,827	-1.20(-2.08%)
Apr 27, 2018	57.18	57.66	56.80	57.58	5,654,706	+0.28(+0.49%)
Apr 26, 2018	58.33	58.47	56.93	57.30	4,018,014	-1.04(-1.78%)
Apr 25, 2018	57.76	58.62	57.00	58.34	2,803,582	+0.35(+0.60%)
Apr 24, 2018	60.53	60.53	56.72	57.99	4,864,384	-1.36(-2.29%)
Apr 23, 2018	59.77	60.38	59.23	59.35	3,308,696	-0.25(-0.43%)
Apr 20, 2018	60.05	60.06	59.00	59.60	4,667,246	-0.40(-0.66%)
Apr 19, 2018	59.90	60.21	59.51	60.00	2,699,546	+0.04(+0.07%)
Apr 18, 2018	59.30	60.55	58.91	59.96	3,601,283	+1.04(+1.77%)
Apr 17, 2018	58.97	59.16	58.63	58.91	4,610,451	+0.49(+0.84%)
Apr 16, 2018	58.66	58.72	58.19	58.42	2,965,002	+0.33(+0.57%)
Apr 13, 2018	58.42	58.75	57.89	58.09	3,799,986	+0.19(+0.32%)
Apr 12, 2018	57.18	58.25	57.12	57.90	3,763,226	+0.95(+1.67%)
Apr 11, 2018	56.81	57.66	56.62	56.95	3,223,333	-0.41(-0.71%)
Apr 10, 2018	56.91	57.68	56.91	57.36	2,862,402	+1.16(+2.07%)
Apr 09, 2018	56.59	57.24	56.11	56.20	2,734,221	-0.10(-0.18%)
Apr 06, 2018	57.56	57.87	55.31	56.30	5,271,372	-1.78(-3.07%)
Apr 05, 2018	58.18	58.39	57.62	58.08	3,431,788	+0.24(+0.41%)
Apr 04, 2018	56.60	58.07	56.28	57.84	4,465,940	+0.24(+0.41%)
Apr 03, 2018	56.71	57.64	56.31	57.61	5,967,824	+1.33(+2.37%)
Apr 02, 2018	57.78	57.83	55.31	56.27	4,405,035	-1.72(-2.96%)
Mar 29, 2018		57.99	57.99	57.99	0	+0.85(+1.49%)
Mar 28, 2018	57.86	58.07	56.84	57.14	3,143,274	-0.53(-0.91%)
Mar 27, 2018	59.13	59.34	57.24	57.67	3,345,906	-1.35(-2.29%)
Mar 26, 2018	58.11	59.15	57.56	59.02	3,912,478	+1.83(+3.19%)
Mar 23, 2018	58.59	58.85	57.08	57.19	3,340,462	-1.20(-2.05%)
Mar 22, 2018	59.67	59.72	58.34	58.39	3,714,578	-2.02(-3.35%)
Mar 21, 2018	60.03	60.99	59.78	60.41	2,436,332	+0.51(+0.85%)
Mar 20, 2018	60.37	60.82	59.85	59.90	2,691,643	-0.15(-0.25%)
Mar 19, 2018	61.02	61.02	59.45	60.05	4,646,566	-1.40(-2.28%)
Mar 16, 2018	60.38	61.45	60.09	61.45	11,461,236	+1.23(+2.04%)
Mar 15, 2018	60.13	60.46	59.69	60.22	3,551,360	+0.16(+0.27%)
Mar 14, 2018	60.91	60.91	59.92	60.06	4,576,183	-0.42(-0.69%)
Mar 13, 2018	60.80	61.09	60.20	60.48	4,180,400	-0.16(-0.27%)
Mar 12, 2018	61.39	61.54	60.30	60.64	2,651,038	-0.72(-1.18%)
Mar 09, 2018	60.62	61.39	59.99	61.36	3,992,384	+1.75(+2.93%)
Mar 08, 2018	59.39	59.67	58.77	59.61	3,723,541	+0.53(+0.89%)
Mar 07, 2018		59.86	58.81	59.08	4,117,847	-0.75(-1.25%)
Mar 06, 2018	59.95	59.95	59.19	59.83	2,920,132	+0.27(+0.46%)
Mar 05, 2018	58.70	59.87	58.56	59.56	4,635,248	+0.67(+1.14%)
Mar 02, 2018	58.68	59.11	58.11	58.89	4,586,086	-0.19(-0.32%)

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.