Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.96	55.27	54.60	54.61	2,018,773	-0.17(-0.32%)
Jun 28, 2018	54.66	54.98	53.91	54.79	2,167,748	+0.08(+0.14%)
Jun 27, 2018	55.87	56.15	54.69	54.71	2,013,209	-0.98(-1.76%)
Jun 26, 2018	55.33	55.93	55.06	55.69	2,124,241	+0.57(+1.04%)
Jun 25, 2018	56.85	56.98	54.32	55.12	3,600,578	-2.38(-4.14%)
Jun 22, 2018	56.99	57.63	56.60	57.50	2,942,534	+1.16(+2.05%)
Jun 21, 2018	56.95	57.02	56.16	56.34	2,669,282	-0.88(-1.53%)
Jun 20, 2018	57.38	57.38	56.28	57.22	2,563,823	+0.36(+0.63%)
Jun 19, 2018	56.72	57.12	55.65	56.86	3,577,507	-1.11(-1.92%)
Jun 18, 2018	57.51	58.30	57.37	57.97	2,804,049	-0.09(-0.15%)
Jun 15, 2018		59.52	57.66	58.06	4,477,506	-1.46(-2.45%)
Jun 14, 2018	59.10	59.69	58.08	59.52	4,428,011	+1.53(+2.64%)
Jun 13, 2018	58.28	58.43	57.79	57.99	1,382,319	-0.26(-0.45%)
Jun 12, 2018	58.64	59.01	57.92	58.25	1,726,925	-0.01(-0.01%)
Jun 11, 2018	58.11	58.79	57.83	58.26	2,474,147	+0.20(+0.34%)
Jun 08, 2018	57.69	58.12	57.54	58.06	2,088,586	+0.38(+0.66%)
Jun 07, 2018	58.18	58.46	57.28	57.68	2,781,056	-0.75(-1.28%)
Jun 06, 2018		58.47		58.43	3,336,874	+0.86(+1.49%)
Jun 05, 2018	57.05	57.93	57.03	57.57	3,071,460	+0.56(+0.99%)
Jun 04, 2018	57.41	57.99	56.66	57.00	2,282,686	-0.15(-0.26%)
Jun 01, 2018	57.35	57.52	56.91	57.15	3,069,805	+1.40(+2.51%)
May 31, 2018	56.54	57.52	55.72	55.75	3,441,374	+0.08(+0.14%)
May 30, 2018	55.04	56.10	54.99	55.67	2,236,125	+1.20(+2.20%)
May 29, 2018	55.00	55.45	54.28	54.47	2,046,600	-1.09(-1.95%)
May 25, 2018		55.56	55.56	55.56	0	-0.56(-0.99%)
May 24, 2018	55.87	56.22	55.29	56.12	4,291,710	+0.34(+0.61%)
May 23, 2018	55.99	56.02	55.21	55.78	1,448,130	-0.72(-1.28%)
May 22, 2018	56.89	57.45	56.45	56.50	1,782,379	-0.11(-0.20%)
May 21, 2018	56.98	57.01	55.88	56.61	1,695,713	-0.31(-0.55%)
May 18, 2018	57.00	57.41	56.42	56.92	2,053,376	-0.19(-0.33%)
May 17, 2018	56.63	57.54	56.46	57.11	3,251,742	+0.68(+1.20%)
May 16, 2018	54.72	56.51	54.68	56.44	4,049,286	+1.72(+3.14%)
May 15, 2018	54.08	54.75	53.87	54.72	2,854,008	+0.21(+0.38%)
May 14, 2018	55.05	55.07	54.26	54.51	3,265,806	-0.31(-0.57%)
May 11, 2018	55.49	55.85	54.67	54.82	3,478,183	-0.63(-1.14%)
May 10, 2018	54.72	55.94	54.57	55.46	2,392,142	+0.99(+1.82%)
May 09, 2018	54.74	54.85	54.24	54.47	1,580,190	+0.08(+0.14%)
May 08, 2018	54.41	54.85	53.91	54.39	2,127,509	-0.19(-0.35%)
May 07, 2018	54.80	54.98	54.32	54.58	1,828,755	-0.09(-0.16%)
May 04, 2018	52.81	54.91	52.69	54.67	2,761,633	+1.49(+2.81%)
May 03, 2018	52.85	53.59	52.53	53.17	2,622,119	+0.20(+0.38%)
May 02, 2018	52.70	53.53	52.69	52.97	2,515,392	+0.55(+1.04%)
May 01, 2018	53.30	53.63	51.95	52.42	3,792,157	-1.09(-2.04%)
Apr 30, 2018	54.04	54.28	53.02	53.52	2,636,220	-0.36(-0.66%)
Apr 27, 2018	54.54	54.80	53.09	53.88	2,721,544	-0.96(-1.76%)
Apr 26, 2018	55.34	55.39	53.82	54.84	2,259,471	-0.03(-0.06%)
Apr 25, 2018	53.84	55.14	53.61	54.87	2,297,394	+0.80(+1.48%)
Apr 24, 2018	55.15	55.73	52.85	54.08	5,225,242	-0.54(-0.99%)
Apr 23, 2018	54.89	55.27	54.31	54.61	2,693,075	-0.58(-1.05%)
Apr 20, 2018	56.63	56.65	54.72	55.20	3,287,000	-1.37(-2.43%)
Apr 19, 2018	55.86	57.41	54.94	56.57	4,627,195	-0.25(-0.44%)
Apr 18, 2018	56.64	57.46	56.36	56.82	4,433,697	+1.12(+2.01%)
Apr 17, 2018	54.87	55.89	54.74	55.70	2,964,194	+1.45(+2.67%)
Apr 16, 2018	53.98	54.41	53.52	54.25	2,046,384	+0.72(+1.35%)
Apr 13, 2018	54.14	54.44	53.02	53.53	1,715,652	-0.25(-0.47%)
Apr 12, 2018	53.22	54.17	53.17	53.78	1,636,708	+0.82(+1.54%)
Apr 11, 2018	53.65	53.86	52.66	52.96	1,909,836	-1.02(-1.90%)
Apr 10, 2018	53.60	54.40	53.29	53.99	3,148,857	+1.41(+2.68%)
Apr 09, 2018	53.10	53.42	52.51	52.58	1,613,752	-0.13(-0.25%)
Apr 06, 2018	54.25	54.27	52.19	52.71	2,186,555	-2.09(-3.82%)
Apr 05, 2018	53.58	54.99	53.55	54.80	4,440,680	+1.71(+3.22%)
Apr 04, 2018	51.33	53.19	51.20	53.09	2,701,767	+0.30(+0.56%)
Apr 03, 2018	52.45	53.03	52.22	52.80	1,807,247	+0.82(+1.57%)

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.