Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.44	61.48	60.27	60.55	3,255,904	-0.69(-1.13%)
May 30, 2018	60.84	61.45	60.52	61.24	2,510,024	+0.75(+1.24%)
May 29, 2018	61.34	61.39	60.06	60.49	3,225,166	-1.47(-2.37%)
May 25, 2018		61.96	61.96	61.96	0	-0.65(-1.04%)
May 24, 2018	62.33	62.71	61.59	62.61	2,830,636	+0.21(+0.33%)
May 23, 2018	62.25	62.62	61.89	62.40	2,248,901	-0.21(-0.34%)
May 22, 2018	63.32	63.56	62.53	62.62	2,343,116	-0.70(-1.11%)
May 21, 2018	62.91	63.55	62.82	63.32	2,614,341	+0.80(+1.29%)
May 18, 2018	62.27	62.71	62.21	62.51	2,162,404	+0.15(+0.23%)
May 17, 2018	61.58	62.55	61.21	62.37	3,179,465	+0.87(+1.42%)
May 16, 2018	61.48	61.94	61.25	61.50	1,870,413	+0.10(+0.17%)
May 15, 2018	61.27	61.63	61.05	61.39	2,382,900	-0.28(-0.46%)
May 14, 2018	61.80	62.16	61.44	61.68	3,611,689	+0.14(+0.22%)
May 11, 2018	61.51	62.03	61.19	61.54	3,144,074	+0.03(+0.04%)
May 10, 2018	61.50	61.59	61.04	61.51	2,753,744	+0.45(+0.73%)
May 09, 2018	59.52	61.07	59.26	61.06	4,513,151	+1.84(+3.11%)
May 08, 2018	58.85	59.31	58.59	59.22	4,439,221	+0.39(+0.66%)
May 07, 2018	58.28	59.34	58.24	58.83	3,792,143	+0.75(+1.29%)
May 04, 2018	56.84	58.36	56.68	58.08	2,916,922	+0.85(+1.48%)
May 03, 2018	57.31	57.59	56.48	57.24	4,106,865	-0.15(-0.27%)
May 02, 2018	58.48	58.52	57.31	57.39	5,247,230	-1.17(-2.00%)
May 01, 2018	56.40	58.63	55.91	58.56	8,815,113	+2.18(+3.87%)
Apr 30, 2018	57.72	57.86	56.29	56.38	5,205,351	-1.20(-2.08%)
Apr 27, 2018	57.18	57.66	56.79	57.58	5,655,275	+0.28(+0.49%)
Apr 26, 2018	58.32	58.47	56.92	57.30	4,018,418	-1.04(-1.78%)
Apr 25, 2018	57.75	58.61	57.00	58.33	2,803,864	+0.35(+0.60%)
Apr 24, 2018	60.52	60.52	56.71	57.98	4,864,873	-1.36(-2.29%)
Apr 23, 2018	59.77	60.38	59.22	59.34	3,309,029	-0.25(-0.43%)
Apr 20, 2018	60.05	60.05	59.00	59.60	4,667,716	-0.40(-0.67%)
Apr 19, 2018	59.89	60.21	59.50	59.99	2,699,818	+0.04(+0.07%)
Apr 18, 2018	59.29	60.55	58.90	59.95	3,601,645	+1.04(+1.77%)
Apr 17, 2018	58.97	59.15	58.62	58.91	4,610,915	+0.49(+0.84%)
Apr 16, 2018	58.65	58.71	58.19	58.42	2,965,301	+0.33(+0.57%)
Apr 13, 2018	58.42	58.74	57.89	58.08	3,800,369	+0.19(+0.32%)
Apr 12, 2018	57.18	58.25	57.12	57.90	3,763,604	+0.95(+1.67%)
Apr 11, 2018	56.80	57.65	56.62	56.95	3,223,657	-0.41(-0.71%)
Apr 10, 2018	56.90	57.68	56.90	57.35	2,862,690	+1.16(+2.07%)
Apr 09, 2018	56.58	57.24	56.11	56.19	2,734,496	-0.10(-0.18%)
Apr 06, 2018	57.56	57.86	55.30	56.29	5,271,903	-1.78(-3.07%)
Apr 05, 2018	58.17	58.38	57.62	58.08	3,432,134	+0.24(+0.41%)
Apr 04, 2018	56.60	58.06	56.28	57.84	4,466,389	+0.24(+0.41%)
Apr 03, 2018	56.70	57.63	56.30	57.60	5,968,424	+1.33(+2.37%)
Apr 02, 2018	57.77	57.82	55.30	56.27	4,405,478	-1.71(-2.96%)
Mar 29, 2018		57.98	57.98	57.98	0	+0.85(+1.49%)
Mar 28, 2018	57.86	58.06	56.84	57.13	3,143,590	-0.53(-0.91%)
Mar 27, 2018	59.12	59.33	57.24	57.66	3,346,242	-1.35(-2.29%)
Mar 26, 2018	58.10	59.14	57.56	59.01	3,912,872	+1.83(+3.19%)
Mar 23, 2018	58.59	58.85	57.07	57.18	3,340,798	-1.20(-2.05%)
Mar 22, 2018	59.66	59.71	58.33	58.38	3,714,952	-2.02(-3.35%)
Mar 21, 2018	60.02	60.98	59.77	60.40	2,436,577	+0.51(+0.85%)
Mar 20, 2018	60.36	60.81	59.84	59.89	2,691,914	-0.15(-0.25%)
Mar 19, 2018	61.01	61.01	59.44	60.05	4,647,033	-1.40(-2.28%)
Mar 16, 2018	60.38	61.45	60.09	61.45	11,462,389	+1.23(+2.04%)
Mar 15, 2018	60.12	60.45	59.68	60.22	3,551,717	+0.16(+0.27%)
Mar 14, 2018	60.90	60.90	59.92	60.05	4,576,644	-0.42(-0.69%)
Mar 13, 2018	60.79	61.09	60.19	60.47	4,180,820	-0.16(-0.27%)
Mar 12, 2018	61.39	61.53	60.29	60.63	2,651,305	-0.72(-1.18%)
Mar 09, 2018	60.61	61.39	59.99	61.35	3,992,785	+1.75(+2.93%)
Mar 08, 2018	59.38	59.66	58.76	59.60	3,723,916	+0.53(+0.89%)
Mar 07, 2018		59.85	58.81	59.08	4,118,261	-0.75(-1.25%)
Mar 06, 2018	59.94	59.94	59.18	59.83	2,920,426	+0.27(+0.46%)
Mar 05, 2018	58.70	59.87	58.55	59.55	4,635,715	+0.67(+1.14%)
Mar 02, 2018	58.67	59.10	58.10	58.88	4,586,548	-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.