Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	56.47	57.17	56.46	56.48	6,351,833	+0.02(+0.03%)
Jun 28, 2018	56.55	56.65	55.84	56.46	6,915,108	+0.17(+0.30%)
Jun 27, 2018	56.24	57.04	56.00	56.30	8,135,943	+0.67(+1.20%)
Jun 26, 2018	55.11	55.86	54.80	55.63	6,666,656	+0.50(+0.90%)
Jun 25, 2018	55.86	55.92	54.68	55.13	9,029,841	-0.97(-1.73%)
Jun 22, 2018	56.56	57.26	55.95	56.10	13,312,533	+1.51(+2.76%)
Jun 21, 2018	55.12	55.25	54.36	54.59	7,561,479	-0.64(-1.16%)
Jun 20, 2018	55.56	55.67	55.01	55.23	8,980,588	-0.13(-0.23%)
Jun 19, 2018	55.62	55.74	54.94	55.36	13,740,324	-1.13(-2.00%)
Jun 18, 2018	55.83	56.71	55.78	56.49	7,250,875	+0.18(+0.31%)
Jun 15, 2018		57.58	56.07	56.31	17,914,090	-1.26(-2.20%)
Jun 14, 2018	57.43	57.78	57.01	57.58	8,428,745	+0.30(+0.53%)
Jun 13, 2018	57.10	57.93	56.82	57.27	8,495,888	-0.53(-0.92%)
Jun 12, 2018	58.98	59.38	57.41	57.80	11,468,832	-1.07(-1.82%)
Jun 11, 2018	58.54	59.35	58.23	58.87	8,272,697	+0.37(+0.63%)
Jun 08, 2018	58.90	59.06	58.11	58.50	6,082,517	-0.14(-0.24%)
Jun 07, 2018	58.45	59.23	58.25	58.65	9,886,568	+0.60(+1.03%)
Jun 06, 2018		58.19	57.36	58.05	7,580,939	+0.36(+0.63%)
Jun 05, 2018	57.71	58.02	57.21	57.69	8,376,283	-0.09(-0.16%)
Jun 04, 2018	57.85	58.13	57.45	57.78	9,688,006	+0.09(+0.16%)
Jun 01, 2018	57.42	57.79	57.19	57.69	7,785,605	+0.24(+0.42%)
May 31, 2018	57.79	57.99	57.09	57.44	9,947,573	-0.68(-1.17%)
May 30, 2018	57.49	58.41	57.26	58.12	9,217,001	+1.18(+2.07%)
May 29, 2018	56.57	57.19	56.19	56.94	10,003,038	-0.44(-0.77%)
May 25, 2018		57.38	57.38	57.38	0	-2.19(-3.68%)
May 24, 2018	60.73	60.83	59.47	59.58	10,338,656	-1.87(-3.04%)
May 23, 2018	61.07	61.46	60.52	61.44	6,858,421	-0.23(-0.38%)
May 22, 2018	62.74	62.95	61.39	61.68	7,030,407	-1.09(-1.73%)
May 21, 2018	62.55	62.79	61.87	62.76	5,547,954	+0.62(+1.00%)
May 18, 2018	62.06	62.62	62.04	62.14	6,832,372	-0.12(-0.19%)
May 17, 2018	61.48	63.10	61.47	62.26	12,941,409	+1.10(+1.81%)
May 16, 2018	59.89	61.24	59.89	61.16	8,513,491	+1.26(+2.11%)
May 15, 2018	59.81	60.02	59.32	59.89	4,269,615	+0.00(+0.00%)
May 14, 2018	59.54	60.27	59.53	59.89	6,147,357	+0.43(+0.73%)
May 11, 2018	59.67	59.84	59.29	59.46	6,514,177	-0.03(-0.06%)
May 10, 2018	59.74	59.87	58.75	59.49	6,754,500	+0.20(+0.34%)
May 09, 2018	58.98	60.04	58.91	59.29	9,293,834	+1.12(+1.93%)
May 08, 2018	58.10	58.24	56.63	58.17	7,340,757	+0.28(+0.48%)
May 07, 2018	57.92	59.26	57.79	57.90	7,645,770	+0.35(+0.61%)
May 04, 2018	56.46	57.87	56.16	57.54	6,719,417	+0.89(+1.58%)
May 03, 2018	57.29	57.37	55.95	56.65	7,846,077	-0.79(-1.37%)
May 02, 2018	56.87	57.87	56.80	57.44	7,722,178	+0.22(+0.38%)
May 01, 2018	56.98	57.23	56.11	57.22	7,408,820	-0.13(-0.23%)
Apr 30, 2018	57.72	58.04	57.24	57.35	7,471,327	-0.44(-0.75%)
Apr 27, 2018	57.77	58.31	57.64	57.79	5,450,595	-0.33(-0.56%)
Apr 26, 2018	58.12	58.64	57.87	58.11	9,736,785	+0.31(+0.54%)
Apr 25, 2018	56.87	57.95	56.78	57.80	7,164,636	+0.69(+1.20%)
Apr 24, 2018	57.77	58.39	56.65	57.12	8,935,202	-0.53(-0.91%)
Apr 23, 2018	57.47	57.69	56.47	57.64	8,118,321	-0.27(-0.46%)
Apr 20, 2018	59.23	59.60	57.41	57.91	11,915,388	-0.88(-1.49%)
Apr 19, 2018	58.87	59.33	58.31	58.79	8,584,781	-0.05(-0.09%)
Apr 18, 2018	58.24	59.39	58.18	58.84	10,328,509	+1.41(+2.45%)
Apr 17, 2018	57.32	57.70	56.84	57.44	7,758,912	+0.12(+0.20%)
Apr 16, 2018	57.12	57.50	56.41	57.32	10,790,439	+0.48(+0.84%)
Apr 13, 2018	56.54	56.97	56.30	56.84	9,388,304	+0.33(+0.58%)
Apr 12, 2018	56.62	56.92	56.22	56.51	6,987,722	+0.01(+0.01%)
Apr 11, 2018	55.73	56.87	55.53	56.51	9,733,042	+0.70(+1.26%)
Apr 10, 2018	54.75	56.41	54.58	55.80	10,069,985	+2.05(+3.81%)
Apr 09, 2018	54.19	54.44	53.63	53.75	7,614,610	-0.08(-0.16%)
Apr 06, 2018	54.83	54.83	53.08	53.84	8,984,731	-1.18(-2.14%)
Apr 05, 2018	54.47	55.54	54.43	55.02	6,850,933	+0.80(+1.48%)
Apr 04, 2018	53.12	54.37	52.76	54.21	7,944,557	+0.02(+0.03%)
Apr 03, 2018	53.48	54.25	52.44	54.20	10,571,986	+1.10(+2.06%)

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.