Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.26	61.78	60.88	61.40	246,102	+0.03(+0.05%)
May 30, 2018	60.52	61.46	60.52	61.37	173,807	+1.05(+1.74%)
May 29, 2018	59.80	60.40	59.60	60.32	189,558	-0.38(-0.63%)
May 25, 2018		60.70	60.70	60.70	0	+0.22(+0.36%)
May 24, 2018	60.44	60.95	60.31	60.48	221,452	-0.06(-0.10%)
May 23, 2018	60.00	60.73	60.00	60.54	174,750	+0.27(+0.45%)
May 22, 2018	60.30	60.96	60.21	60.27	135,595	+0.04(+0.07%)
May 21, 2018	59.97	60.49	59.97	60.23	65,899	+0.25(+0.42%)
May 18, 2018	59.47	60.09	59.47	59.98	224,592	+0.14(+0.23%)
May 17, 2018	60.12	60.14	59.67	59.84	232,052	-0.32(-0.53%)
May 16, 2018	59.89	60.29	59.85	60.16	170,643	+0.31(+0.52%)
May 15, 2018	59.75	59.93	59.52	59.85	181,476	-0.30(-0.50%)
May 14, 2018	60.23	60.73	60.07	60.15	149,620	-0.20(-0.33%)
May 11, 2018	60.71	60.90	60.23	60.35	265,935	-0.47(-0.77%)
May 10, 2018	60.60	60.90	60.44	60.82	168,575	+0.39(+0.65%)
May 09, 2018	60.30	60.49	59.93	60.43	240,581	+0.22(+0.37%)
May 08, 2018	59.89	60.52	59.82	60.21	252,923	+0.20(+0.33%)
May 07, 2018	59.66	60.08	59.65	60.01	129,825	+0.14(+0.23%)
May 04, 2018	59.48	60.01	59.30	59.87	260,774	+0.22(+0.37%)
May 03, 2018	59.16	59.95	58.71	59.65	333,126	+0.49(+0.83%)
May 02, 2018	58.04	60.54	58.04	59.16	370,991	+1.28(+2.21%)
May 01, 2018	57.88	58.12	57.68	57.88	220,685	-0.02(-0.03%)
Apr 30, 2018	57.84	58.38	57.84	57.90	165,109	-0.16(-0.28%)
Apr 27, 2018	58.07	58.24	57.94	58.06	92,981	+0.03(+0.05%)
Apr 26, 2018	57.79	58.16	57.63	58.03	117,679	+0.49(+0.85%)
Apr 25, 2018	57.45	57.71	57.16	57.54	130,309	+0.06(+0.10%)
Apr 24, 2018	57.65	57.96	57.30	57.48	139,388	-0.09(-0.16%)
Apr 23, 2018	57.61	58.07	57.40	57.57	124,140	-0.23(-0.40%)
Apr 20, 2018	57.82	58.01	57.62	57.80	133,506	-0.12(-0.21%)
Apr 19, 2018	58.44	58.61	57.85	57.92	199,218	-0.60(-1.03%)
Apr 18, 2018	58.63	58.83	58.28	58.52	122,559	-0.12(-0.20%)
Apr 17, 2018	58.17	58.95	58.17	58.64	224,175	+0.66(+1.14%)
Apr 16, 2018	57.79	58.16	57.71	57.98	142,408	+0.28(+0.49%)
Apr 13, 2018	58.36	58.38	57.54	57.70	164,114	-0.56(-0.96%)
Apr 12, 2018	58.23	58.63	58.10	58.26	110,808	+0.14(+0.24%)
Apr 11, 2018	58.22	58.52	58.10	58.12	146,135	-0.22(-0.38%)
Apr 10, 2018	58.54	58.79	58.14	58.34	140,146	+0.37(+0.64%)
Apr 09, 2018	57.41	58.56	57.41	57.97	195,061	+0.58(+1.01%)
Apr 06, 2018	57.55	57.96	57.13	57.39	272,572	-0.51(-0.88%)
Apr 05, 2018	58.28	58.60	57.44	57.90	256,607	-0.39(-0.67%)
Apr 04, 2018	57.34	58.46	56.78	58.29	270,986	+0.12(+0.21%)
Apr 03, 2018	57.41	58.25	57.08	58.17	314,676	+1.07(+1.87%)
Apr 02, 2018	57.31	57.67	56.71	57.10	233,406	-0.54(-0.94%)
Mar 29, 2018		57.64	57.64	57.64	0	+0.94(+1.66%)
Mar 28, 2018	56.84	56.98	56.26	56.70	158,197	-0.12(-0.21%)
Mar 27, 2018	58.05	58.17	56.55	56.82	209,666	-1.02(-1.76%)
Mar 26, 2018	57.02	57.91	56.81	57.84	186,447	+0.86(+1.51%)
Mar 23, 2018	57.15	57.59	56.98	56.98	292,448	-0.17(-0.30%)
Mar 22, 2018	57.92	58.21	57.03	57.15	284,581	-1.19(-2.04%)
Mar 21, 2018	58.48	58.82	58.07	58.34	171,879	+0.14(+0.24%)
Mar 20, 2018	58.13	58.43	57.99	58.20	280,451	+0.05(+0.09%)
Mar 19, 2018	58.05	58.26	57.60	58.15	188,101	-0.11(-0.19%)
Mar 16, 2018	58.66	59.02	58.17	58.26	269,142	-0.49(-0.83%)
Mar 15, 2018	58.64	59.00	58.45	58.75	121,525	+0.01(+0.02%)
Mar 14, 2018	58.79	59.08	58.29	58.74	145,227	+0.07(+0.12%)
Mar 13, 2018	59.50	59.51	58.51	58.67	196,486	-0.65(-1.10%)
Mar 12, 2018	59.54	59.89	59.18	59.32	229,738	-0.31(-0.52%)
Mar 09, 2018	59.13	59.67	58.95	59.63	300,211	+0.59(+1.00%)
Mar 08, 2018	59.10	59.69	58.72	59.04	165,419	+0.11(+0.19%)
Mar 07, 2018		59.02		58.93	267,582	+0.29(+0.49%)
Mar 06, 2018	58.65	59.03	58.26	58.64	213,698	+0.25(+0.43%)
Mar 05, 2018	57.43	58.48	57.43	58.39	168,175	+0.36(+0.62%)
Mar 02, 2018	56.99	58.07	56.88	58.03	178,906	+0.64(+1.12%)

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.