Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	59.83	59.90	57.48	57.59	3,643,832	-2.35(-3.92%)
May 30, 2018	60.08	60.57	59.53	59.93	2,961,488	+0.11(+0.18%)
May 29, 2018	58.94	60.21	58.65	59.82	3,473,449	+0.68(+1.15%)
May 25, 2018		59.14	59.14	59.14	0	+0.18(+0.30%)
May 24, 2018	58.35	59.02	57.77	58.97	3,418,809	+0.28(+0.48%)
May 23, 2018	57.66	58.89	57.66	58.69	3,101,099	+0.99(+1.72%)
May 22, 2018	57.79	58.60	57.57	57.69	3,083,035	-0.01(-0.01%)
May 21, 2018	58.15	58.22	57.34	57.70	2,274,555	-0.02(-0.03%)
May 18, 2018	58.15	58.15	56.87	57.72	2,452,857	-0.62(-1.06%)
May 17, 2018	58.17	58.74	58.06	58.34	2,116,466	+0.07(+0.12%)
May 16, 2018	57.32	58.40	57.26	58.27	2,050,109	+1.09(+1.90%)
May 15, 2018	57.17	57.23	56.39	57.18	2,563,849	-0.29(-0.50%)
May 14, 2018	57.99	58.24	57.23	57.47	2,240,876	-0.54(-0.92%)
May 11, 2018	57.81	58.40	57.55	58.01	2,048,931	+0.45(+0.78%)
May 10, 2018	57.52	58.18	57.44	57.55	2,119,758	+0.38(+0.67%)
May 09, 2018	56.81	57.63	56.76	57.17	2,856,932	+0.52(+0.92%)
May 08, 2018	56.76	56.82	56.00	56.65	2,880,508	-0.48(-0.83%)
May 07, 2018	55.79	57.79	54.90	57.13	5,008,140	+0.21(+0.37%)
May 04, 2018	55.88	57.20	55.39	56.92	2,848,559	+0.78(+1.39%)
May 03, 2018	57.44	57.57	55.94	56.14	2,929,869	-1.22(-2.13%)
May 02, 2018	58.93	59.02	57.20	57.36	2,153,624	-1.76(-2.98%)
May 01, 2018	59.49	59.49	58.39	59.12	1,624,057	-0.46(-0.77%)
Apr 30, 2018	60.59	60.78	59.44	59.58	1,876,864	-1.06(-1.75%)
Apr 27, 2018	60.46	60.98	60.20	60.64	1,180,118	+0.27(+0.45%)
Apr 26, 2018	60.08	60.59	59.68	60.37	1,625,581	+0.50(+0.84%)
Apr 25, 2018	59.69	60.86	59.48	59.87	2,541,064	+0.06(+0.10%)
Apr 24, 2018	59.90	60.17	59.40	59.81	1,950,173	+0.13(+0.21%)
Apr 23, 2018	59.02	59.70	58.20	59.68	2,502,832	+0.87(+1.47%)
Apr 20, 2018	59.56	59.99	58.51	58.81	2,366,277	-1.00(-1.68%)
Apr 19, 2018	60.28	60.36	59.51	59.82	1,645,221	-0.61(-1.01%)
Apr 18, 2018	60.77	60.77	60.26	60.43	1,300,714	-0.30(-0.49%)
Apr 17, 2018	60.72	60.89	60.32	60.72	1,904,805	+0.14(+0.22%)
Apr 16, 2018	59.95	60.88	59.77	60.59	1,781,657	+0.95(+1.60%)
Apr 13, 2018	59.66	59.93	59.33	59.64	1,754,584	+0.02(+0.03%)
Apr 12, 2018	60.31	60.33	59.50	59.62	1,933,125	-0.48(-0.81%)
Apr 11, 2018	59.83	60.22	59.40	60.10	1,734,123	+0.01(+0.01%)
Apr 10, 2018	60.44	60.66	59.82	60.10	1,895,580	+0.37(+0.63%)
Apr 09, 2018	59.85	60.50	59.41	59.72	1,860,383	+0.14(+0.23%)
Apr 06, 2018	60.19	61.05	59.13	59.59	3,435,352	-0.73(-1.21%)
Apr 05, 2018	61.19	61.30	59.82	60.32	3,237,955	-0.48(-0.80%)
Apr 04, 2018	59.25	61.16	59.25	60.80	3,935,418	+1.37(+2.30%)
Apr 03, 2018	58.32	59.76	58.05	59.43	4,271,202	+1.10(+1.88%)
Apr 02, 2018	60.99	61.17	57.82	58.34	5,843,531	-3.87(-6.22%)
Mar 29, 2018		62.20	62.20	62.20	0	+0.22(+0.36%)
Mar 28, 2018	62.96	63.13	61.86	61.98	2,489,930	-0.93(-1.49%)
Mar 27, 2018	63.15	63.87	62.65	62.92	2,735,527	+0.08(+0.12%)
Mar 26, 2018	61.39	63.00	61.39	62.84	2,622,439	+2.04(+3.35%)
Mar 23, 2018	61.83	62.42	60.68	60.80	2,749,530	-0.99(-1.60%)
Mar 22, 2018	62.47	62.96	61.64	61.79	1,765,521	-0.84(-1.34%)
Mar 21, 2018	62.54	63.11	62.24	62.63	2,180,493	-0.28(-0.45%)
Mar 20, 2018	63.15	63.40	62.59	62.91	1,370,624	-0.09(-0.15%)
Mar 19, 2018	63.22	63.72	62.79	63.00	1,371,120	-0.12(-0.19%)
Mar 16, 2018	62.71	63.22	62.51	63.12	3,053,582	+0.46(+0.73%)
Mar 15, 2018	64.12	64.40	62.55	62.66	2,335,741	-1.40(-2.19%)
Mar 14, 2018	64.55	65.06	63.98	64.06	1,846,360	-0.20(-0.32%)
Mar 13, 2018	64.24	64.70	64.08	64.27	1,349,530	+0.30(+0.47%)
Mar 12, 2018	64.38	64.86	63.94	63.97	2,991,194	-0.36(-0.55%)
Mar 09, 2018	64.01	64.39	63.81	64.33	1,832,861	+0.61(+0.96%)
Mar 08, 2018	63.34	63.75	63.01	63.72	1,835,345	+0.37(+0.59%)
Mar 07, 2018		63.36		63.34	1,775,592	+0.41(+0.65%)
Mar 06, 2018	62.78	63.24	62.31	62.93	4,290,486	+0.38(+0.61%)
Mar 05, 2018	62.25	62.71	61.96	62.55	4,516,416	-0.04(-0.07%)
Mar 02, 2018	62.16	62.70	61.92	62.59	2,407,599	+0.20(+0.31%)

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.