Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		61.81	60.93	61.21	23,412,178	+0.56(+0.93%)
Jun 28, 2018	60.47	60.73	59.96	60.65	12,691,393	+0.19(+0.32%)
Jun 27, 2018	59.98	61.03	59.98	60.46	17,198,286	+0.79(+1.33%)
Jun 26, 2018	59.30	59.94	59.17	59.67	14,020,053	+0.67(+1.13%)
Jun 25, 2018	59.77	60.10	58.68	59.00	14,267,701	-1.21(-2.02%)
Jun 22, 2018	60.05	60.63	59.87	60.21	22,579,870	+1.25(+2.12%)
Jun 21, 2018	59.21	59.48	58.69	58.96	14,853,659	-0.56(-0.94%)
Jun 20, 2018	59.82	60.03	59.39	59.53	12,052,212	-0.18(-0.31%)
Jun 19, 2018	59.11	59.90	58.98	59.71	11,838,676	-0.09(-0.15%)
Jun 18, 2018	59.49	60.21	59.42	59.80	12,423,121	+0.12(+0.20%)
Jun 15, 2018		60.59	59.57	59.68	32,162,074	-0.91(-1.50%)
Jun 14, 2018	60.63	60.90	60.30	60.59	15,510,537	+0.28(+0.47%)
Jun 13, 2018	61.00	61.12	60.28	60.31	16,284,369	-0.67(-1.10%)
Jun 12, 2018	61.49	61.97	60.91	60.98	16,692,869	-0.50(-0.82%)
Jun 11, 2018	61.95	62.00	61.36	61.49	14,638,637	-0.37(-0.60%)
Jun 08, 2018	61.49	61.90	61.04	61.86	19,394,420	+0.53(+0.87%)
Jun 07, 2018	61.21	61.63	61.09	61.32	18,105,366	+0.61(+1.00%)
Jun 06, 2018		60.74	59.84	60.72	15,680,617	+1.02(+1.71%)
Jun 05, 2018	59.63	60.41	59.50	59.70	16,298,019	-0.21(-0.36%)
Jun 04, 2018	60.71	61.07	59.79	59.91	14,634,104	-0.64(-1.05%)
Jun 01, 2018	60.58	60.93	60.34	60.55	13,388,039	+0.44(+0.73%)
May 31, 2018	59.79	60.34	59.70	60.11	21,303,646	-0.19(-0.32%)
May 30, 2018	58.64	60.42	58.62	60.30	22,469,120	+2.28(+3.93%)
May 29, 2018	57.83	58.25	57.37	58.02	19,791,924	-0.21(-0.37%)
May 25, 2018		58.24	58.24	58.24	0	-1.15(-1.94%)
May 24, 2018	60.19	60.20	59.16	59.39	18,056,488	-1.39(-2.29%)
May 23, 2018	59.90	60.84	59.62	60.78	20,462,578	+0.38(+0.62%)
May 22, 2018	61.00	61.15	60.19	60.41	14,532,439	-0.47(-0.78%)
May 21, 2018	60.47	60.93	60.32	60.88	11,923,065	+0.73(+1.21%)
May 18, 2018	60.34	60.53	60.13	60.16	13,556,724	-0.43(-0.71%)
May 17, 2018	60.82	60.88	60.26	60.58	15,168,973	-0.10(-0.17%)
May 16, 2018	60.50	60.71	60.06	60.69	12,933,243	+0.17(+0.28%)
May 15, 2018	60.56	60.70	60.23	60.52	17,021,472	-0.03(-0.05%)
May 14, 2018	60.45	60.91	60.39	60.55	16,017,246	+0.41(+0.68%)
May 11, 2018	60.07	60.65	59.87	60.14	19,935,916	+0.28(+0.47%)
May 10, 2018	59.07	59.91	58.97	59.86	24,166,286	+1.31(+2.24%)
May 09, 2018	57.85	58.78	57.83	58.55	23,401,254	+1.35(+2.36%)
May 08, 2018	56.99	57.25	55.94	57.20	23,794,216	+0.26(+0.45%)
May 07, 2018	56.94	57.93	56.70	56.94	20,583,678	+0.62(+1.09%)
May 04, 2018	55.77	56.56	55.63	56.33	13,497,907	+0.26(+0.47%)
May 03, 2018	55.96	56.11	55.23	56.07	16,710,900	-0.19(-0.34%)
May 02, 2018	56.00	56.57	55.89	56.26	18,952,590	-0.11(-0.19%)
May 01, 2018	56.59	56.59	55.66	56.37	22,157,956	-0.59(-1.03%)
Apr 30, 2018	57.07	57.55	56.94	56.95	20,515,798	-0.03(-0.05%)
Apr 27, 2018	56.37	57.61	56.02	56.98	22,316,552	-2.25(-3.80%)
Apr 26, 2018	58.31	59.26	58.26	59.23	19,855,792	+1.00(+1.71%)
Apr 25, 2018	57.28	58.32	56.76	58.23	18,930,754	+0.84(+1.47%)
Apr 24, 2018	58.45	58.55	57.11	57.39	19,251,582	-0.89(-1.53%)
Apr 23, 2018	57.81	58.31	57.68	58.28	16,012,880	+0.42(+0.72%)
Apr 20, 2018	58.10	58.16	57.38	57.87	16,480,888	-0.31(-0.53%)
Apr 19, 2018	58.10	58.47	57.73	58.17	15,412,695	+0.15(+0.25%)
Apr 18, 2018	57.90	58.42	57.82	58.03	16,465,140	+0.65(+1.14%)
Apr 17, 2018	57.53	57.69	57.16	57.38	14,304,526	-0.15(-0.27%)
Apr 16, 2018	57.22	57.93	56.92	57.53	14,665,357	+0.51(+0.90%)
Apr 13, 2018	56.99	57.27	56.84	57.02	14,914,667	+0.45(+0.80%)
Apr 12, 2018	57.03	57.23	56.41	56.56	18,116,406	-0.15(-0.27%)
Apr 11, 2018	56.48	57.16	56.22	56.72	18,741,110	+0.26(+0.47%)
Apr 10, 2018	55.73	56.97	55.71	56.45	26,333,400	+1.61(+2.94%)
Apr 09, 2018	55.10	55.52	54.79	54.84	15,155,275	+0.00(+0.00%)
Apr 06, 2018	55.41	55.76	54.36	54.84	19,521,642	-0.84(-1.51%)
Apr 05, 2018	54.98	55.90	54.95	55.68	18,999,508	+0.84(+1.54%)
Apr 04, 2018	54.24	54.98	53.79	54.84	17,912,108	-0.11(-0.20%)
Apr 03, 2018	53.80	55.04	53.55	54.95	21,839,558	+1.32(+2.46%)

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.