Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.24	60.30	59.09	59.09	798,946	-1.16(-1.92%)
May 30, 2018	60.07	60.60	59.93	60.24	846,360	+0.41(+0.68%)
May 29, 2018	60.23	60.55	59.47	59.84	869,779	-0.81(-1.33%)
May 25, 2018		60.64	60.64	60.64	0	+0.21(+0.35%)
May 24, 2018	60.39	60.76	60.21	60.43	978,574	+0.04(+0.06%)
May 23, 2018	60.09	60.55	60.09	60.39	590,303	+0.11(+0.18%)
May 22, 2018	61.43	61.46	59.47	60.28	1,625,543	-1.58(-2.55%)
May 21, 2018	62.25	62.44	61.69	61.86	729,376	-0.05(-0.07%)
May 18, 2018	61.79	62.19	61.68	61.90	630,409	-0.19(-0.31%)
May 17, 2018	62.25	62.38	61.80	62.10	783,947	-0.13(-0.21%)
May 16, 2018	62.36	62.38	61.88	62.23	650,806	-0.16(-0.25%)
May 15, 2018	62.33	62.77	62.10	62.38	896,694	-0.29(-0.46%)
May 14, 2018	63.12	63.40	62.54	62.67	748,523	-0.29(-0.46%)
May 11, 2018	63.19	63.67	62.78	62.96	788,527	-0.09(-0.15%)
May 10, 2018	63.28	63.35	62.76	63.05	907,871	+0.28(+0.44%)
May 09, 2018	61.87	63.31	61.79	62.77	1,237,259	+0.99(+1.61%)
May 08, 2018	61.24	61.86	61.04	61.78	601,300	+0.42(+0.68%)
May 07, 2018	60.59	61.49	60.13	61.37	1,037,571	+1.04(+1.72%)
May 04, 2018	59.26	60.85	59.19	60.33	755,552	+0.97(+1.64%)
May 03, 2018	59.42	59.60	58.82	59.35	779,035	+0.08(+0.14%)
May 02, 2018	59.98	60.29	59.14	59.27	951,215	-0.77(-1.28%)
May 01, 2018	60.09	60.20	59.56	60.04	1,023,719	-0.32(-0.54%)
Apr 30, 2018	61.51	61.60	60.31	60.36	876,666	-1.17(-1.91%)
Apr 27, 2018	61.49	61.77	61.30	61.53	513,452	+0.17(+0.27%)
Apr 26, 2018	61.02	61.68	60.63	61.37	1,131,802	+0.52(+0.85%)
Apr 25, 2018	60.37	60.95	60.11	60.85	881,347	+0.38(+0.63%)
Apr 24, 2018	61.02	61.11	60.10	60.47	719,840	-0.20(-0.34%)
Apr 23, 2018	60.66	61.08	60.49	60.67	581,151	+0.28(+0.46%)
Apr 20, 2018	60.29	60.59	59.68	60.40	3,174,139	+0.10(+0.17%)
Apr 19, 2018	60.50	60.63	59.81	60.29	741,889	-0.24(-0.40%)
Apr 18, 2018	60.53	60.96	60.03	60.54	2,021,677	+0.01(+0.02%)
Apr 17, 2018	59.93	60.57	59.56	60.53	2,987,417	+0.71(+1.19%)
Apr 16, 2018	59.37	60.02	59.02	59.81	1,349,406	+0.56(+0.95%)
Apr 13, 2018	58.80	59.37	58.23	59.25	1,598,102	+0.74(+1.26%)
Apr 12, 2018	58.99	59.22	58.29	58.51	1,259,420	-0.41(-0.69%)
Apr 11, 2018	58.52	59.02	58.47	58.92	1,698,096	-0.01(-0.02%)
Apr 10, 2018	58.22	59.11	57.64	58.93	1,431,621	+1.37(+2.38%)
Apr 09, 2018	57.46	58.28	57.09	57.56	1,177,093	+0.47(+0.83%)
Apr 06, 2018	56.64	57.81	56.31	57.09	1,788,184	+0.29(+0.50%)
Apr 05, 2018	57.29	58.06	55.50	56.80	4,130,787	+1.89(+3.43%)
Apr 04, 2018	54.27	55.14	53.83	54.92	2,038,444	+0.28(+0.51%)
Apr 03, 2018	54.00	54.98	53.21	54.64	1,708,609	+0.98(+1.83%)
Apr 02, 2018	54.06	54.38	53.09	53.66	2,030,267	-0.14(-0.26%)
Mar 29, 2018		53.80	53.80	53.80	0	+1.69(+3.25%)
Mar 28, 2018	51.72	52.26	51.55	52.11	901,022	+0.36(+0.70%)
Mar 27, 2018	52.96	53.17	51.53	51.75	1,093,640	-0.40(-0.76%)
Mar 26, 2018	50.39	52.29	50.38	52.14	1,228,304	+2.20(+4.40%)
Mar 23, 2018	50.59	51.01	49.94	49.95	872,936	-0.49(-0.97%)
Mar 22, 2018	50.82	51.53	50.43	50.44	689,237	-0.72(-1.41%)
Mar 21, 2018	51.31	51.47	50.44	51.16	832,477	-0.30(-0.59%)
Mar 20, 2018	51.44	51.71	51.29	51.46	457,133	+0.20(+0.40%)
Mar 19, 2018	51.30	51.62	51.00	51.26	1,056,464	-0.18(-0.34%)
Mar 16, 2018	51.49	51.98	51.04	51.43	1,111,515	+0.04(+0.07%)
Mar 15, 2018	51.95	52.34	51.09	51.40	547,071	-0.43(-0.82%)
Mar 14, 2018	52.44	52.59	51.65	51.82	506,754	-0.36(-0.69%)
Mar 13, 2018	52.97	53.22	52.08	52.18	423,935	-0.73(-1.38%)
Mar 12, 2018	53.10	53.10	52.53	52.91	863,585	-0.06(-0.12%)
Mar 09, 2018	52.66	53.03	52.36	52.98	1,046,469	+0.61(+1.16%)
Mar 08, 2018	52.08	52.58	51.90	52.37	908,984	+0.33(+0.64%)
Mar 07, 2018		52.34		52.03	943,906	-0.47(-0.90%)
Mar 06, 2018	51.61	52.52	51.38	52.51	849,270	+0.87(+1.68%)
Mar 05, 2018	51.02	51.68	50.83	51.64	1,158,687	+0.47(+0.92%)
Mar 02, 2018	50.11	51.22	49.94	51.17	791,257	+0.84(+1.67%)

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.