Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.32	62.32	61.37	61.49	339,683	-0.69(-1.11%)
May 30, 2018	62.23	62.47	61.71	62.18	624,367	+0.22(+0.36%)
May 29, 2018	62.06	62.35	61.25	61.96	333,155	-0.49(-0.78%)
May 25, 2018		62.44	62.44	62.44	0	-0.29(-0.47%)
May 24, 2018	61.79	62.76	60.71	62.74	561,086	+0.06(+0.09%)
May 23, 2018	62.31	62.69	62.14	62.68	304,236	+0.05(+0.07%)
May 22, 2018	63.21	63.21	62.50	62.64	483,149	-0.55(-0.87%)
May 21, 2018	63.36	63.71	63.04	63.19	450,467	+0.14(+0.22%)
May 18, 2018	62.99	63.40	62.76	63.05	434,726	+0.06(+0.10%)
May 17, 2018	62.58	63.30	62.58	62.99	403,757	+0.17(+0.26%)
May 16, 2018	62.39	62.93	62.39	62.82	533,208	+0.54(+0.87%)
May 15, 2018	61.98	62.40	61.80	62.28	546,862	+0.21(+0.34%)
May 14, 2018	62.39	62.66	61.85	62.07	888,491	-0.08(-0.13%)
May 11, 2018	61.81	62.25	61.64	62.15	477,488	+0.13(+0.21%)
May 10, 2018	61.19	62.42	61.00	62.02	633,890	+0.85(+1.38%)
May 09, 2018	61.15	61.52	60.77	61.18	613,634	-0.03(-0.05%)
May 08, 2018	62.22	62.38	60.50	61.20	1,648,745	-1.02(-1.64%)
May 07, 2018	62.78	64.29	62.01	62.22	1,299,209	+1.10(+1.80%)
May 04, 2018	61.00	62.05	60.98	61.12	885,307	+0.17(+0.29%)
May 03, 2018	60.87	61.42	60.01	60.95	727,608	-0.19(-0.32%)
May 02, 2018	61.56	62.20	61.11	61.14	570,981	-0.39(-0.63%)
May 01, 2018	62.17	62.47	60.25	61.53	549,373	-0.79(-1.27%)
Apr 30, 2018	62.80	63.45	62.32	62.32	506,578	-0.47(-0.75%)
Apr 27, 2018	63.63	63.63	62.58	62.78	568,549	-0.77(-1.21%)
Apr 26, 2018	63.42	63.93	62.75	63.56	481,730	+0.24(+0.38%)
Apr 25, 2018	63.48	64.06	62.85	63.32	593,700	-0.37(-0.58%)
Apr 24, 2018	65.39	66.34	62.91	63.69	687,482	-1.37(-2.11%)
Apr 23, 2018	65.29	65.79	64.83	65.05	376,243	-0.15(-0.23%)
Apr 20, 2018	65.22	65.29	64.56	65.20	485,345	+0.30(+0.47%)
Apr 19, 2018	64.26	65.25	64.06	64.90	401,497	+0.62(+0.97%)
Apr 18, 2018	64.10	64.49	63.52	64.27	410,003	+0.53(+0.84%)
Apr 17, 2018	62.85	64.97	62.85	63.74	1,028,614	+1.67(+2.70%)
Apr 16, 2018	61.56	62.13	61.30	62.07	401,759	+0.88(+1.44%)
Apr 13, 2018	60.88	61.21	60.23	61.19	575,487	+0.53(+0.88%)
Apr 12, 2018	60.73	61.05	60.54	60.65	504,884	+0.12(+0.20%)
Apr 11, 2018	59.83	60.78	59.77	60.53	611,989	+0.48(+0.80%)
Apr 10, 2018	60.18	60.24	59.54	60.05	503,397	+0.47(+0.79%)
Apr 09, 2018	59.62	60.21	59.38	59.59	429,551	+0.22(+0.37%)
Apr 06, 2018	59.56	60.04	58.77	59.37	680,442	-0.59(-0.98%)
Apr 05, 2018	59.26	60.06	58.85	59.95	572,984	+1.19(+2.03%)
Apr 04, 2018	57.69	58.86	57.56	58.76	374,773	+0.19(+0.33%)
Apr 03, 2018	57.59	58.87	57.33	58.57	1,071,578	+1.02(+1.77%)
Apr 02, 2018	58.19	58.44	56.71	57.55	628,532	-0.85(-1.45%)
Mar 29, 2018		58.39	58.39	58.39	0	-0.89(-1.50%)
Mar 28, 2018	60.16	60.48	59.02	59.28	739,822	-0.96(-1.60%)
Mar 27, 2018	62.21	62.21	59.79	60.25	1,124,502	-1.67(-2.70%)
Mar 26, 2018	60.66	61.93	60.01	61.92	1,084,181	+1.92(+3.20%)
Mar 23, 2018	60.00	61.39	59.66	60.00	786,555	-0.01(-0.02%)
Mar 22, 2018	60.34	60.88	59.85	60.01	1,155,800	-0.86(-1.42%)
Mar 21, 2018	59.31	61.39	59.27	60.87	659,848	+1.76(+2.97%)
Mar 20, 2018	58.31	59.22	58.31	59.12	553,234	+0.92(+1.58%)
Mar 19, 2018	58.23	58.57	57.86	58.20	1,087,105	-0.17(-0.28%)
Mar 16, 2018	58.41	58.65	57.94	58.36	814,653	+0.12(+0.21%)
Mar 15, 2018	58.65	58.65	57.90	58.24	465,793	-0.39(-0.66%)
Mar 14, 2018	59.45	59.45	58.12	58.63	627,068	-0.51(-0.87%)
Mar 13, 2018	59.75	60.11	59.01	59.14	1,002,587	-0.24(-0.40%)
Mar 12, 2018	60.33	60.50	59.18	59.38	277,701	-0.92(-1.52%)
Mar 09, 2018	59.23	60.37	58.74	60.30	560,185	+1.29(+2.18%)
Mar 08, 2018	58.93	59.26	58.27	59.02	283,880	+0.37(+0.63%)
Mar 07, 2018		58.77	57.74	58.65	307,559	+0.05(+0.08%)
Mar 06, 2018	59.36	59.36	58.31	58.60	461,578	-0.46(-0.78%)
Mar 05, 2018	57.90	59.17	57.72	59.06	470,007	+0.60(+1.02%)
Mar 02, 2018	58.05	58.68	57.52	58.47	801,733	+0.19(+0.33%)

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.