Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.84	60.93	60.24	60.33	126,885	-0.50(-0.81%)
May 30, 2018	60.27	60.94	60.27	60.82	89,210	+0.93(+1.55%)
May 29, 2018	59.68	60.13	59.39	59.90	85,648	-0.08(-0.13%)
May 25, 2018		59.97	59.97	59.97	0	-0.12(-0.20%)
May 24, 2018	60.05	60.16	59.61	60.09	113,655	+0.02(+0.03%)
May 23, 2018	59.77	60.15	59.77	60.08	82,794	+0.08(+0.13%)
May 22, 2018	60.54	60.56	59.95	60.00	86,079	-0.42(-0.70%)
May 21, 2018	60.21	60.51	60.21	60.42	160,605	+0.39(+0.65%)
May 18, 2018	60.05	60.17	59.93	60.02	82,636	+0.05(+0.08%)
May 17, 2018	59.71	60.07	59.67	59.98	152,133	+0.35(+0.58%)
May 16, 2018	59.28	59.80	59.13	59.63	114,002	+0.58(+0.98%)
May 15, 2018	58.85	59.13	58.68	59.05	66,437	+0.01(+0.02%)
May 14, 2018	59.30	59.53	58.98	59.04	103,833	-0.23(-0.39%)
May 11, 2018	59.18	59.32	59.02	59.27	102,436	+0.17(+0.28%)
May 10, 2018	58.88	59.34	58.84	59.11	95,017	+0.29(+0.49%)
May 09, 2018	58.57	58.95	58.34	58.82	88,809	+0.32(+0.55%)
May 08, 2018	58.18	58.49	58.12	58.49	40,975	+0.29(+0.50%)
May 07, 2018	57.91	58.48	57.90	58.20	55,243	+0.50(+0.87%)
May 04, 2018	56.77	57.98	56.77	57.70	30,380	+0.72(+1.26%)
May 03, 2018	57.11	57.22	56.42	56.98	138,101	-0.30(-0.52%)
May 02, 2018	57.00	57.64	56.98	57.28	49,083	+0.17(+0.29%)
May 01, 2018	56.72	57.18	56.26	57.11	68,257	+0.24(+0.43%)
Apr 30, 2018	57.49	57.64	56.87	56.87	46,323	-0.50(-0.87%)
Apr 27, 2018	57.48	57.58	57.03	57.37	70,259	-0.07(-0.12%)
Apr 26, 2018	57.30	57.61	57.09	57.44	70,413	+0.31(+0.54%)
Apr 25, 2018	57.27	57.37	56.73	57.13	296,344	-0.13(-0.23%)
Apr 24, 2018	57.79	58.04	56.80	57.26	88,306	-0.28(-0.48%)
Apr 23, 2018	57.76	57.88	57.31	57.54	42,676	-0.11(-0.19%)
Apr 20, 2018	57.89	58.05	57.53	57.65	53,042	-0.31(-0.54%)
Apr 19, 2018	58.23	58.36	57.81	57.96	45,840	-0.38(-0.65%)
Apr 18, 2018	58.42	58.61	58.27	58.34	96,421	+0.16(+0.27%)
Apr 17, 2018	57.89	58.33	57.81	58.18	72,484	+0.60(+1.04%)
Apr 16, 2018	57.41	57.73	57.13	57.58	68,287	+0.52(+0.91%)
Apr 13, 2018	57.53	57.54	56.93	57.06	69,759	-0.26(-0.46%)
Apr 12, 2018	57.24	57.56	57.06	57.33	91,004	+0.40(+0.70%)
Apr 11, 2018	56.54	57.16	56.54	56.93	42,717	+0.06(+0.11%)
Apr 10, 2018	56.38	57.02	56.23	56.86	100,559	+1.10(+1.97%)
Apr 09, 2018	56.16	56.52	55.77	55.77	79,347	+0.00(+0.01%)
Apr 06, 2018	56.48	56.83	55.30	55.76	110,752	-1.04(-1.84%)
Apr 05, 2018	56.76	56.91	56.55	56.80	59,772	+0.44(+0.78%)
Apr 04, 2018	55.03	56.48	54.96	56.37	95,881	+0.66(+1.18%)
Apr 03, 2018	55.28	55.73	54.99	55.71	213,132	+0.78(+1.42%)
Apr 02, 2018	56.10	56.25	54.54	54.93	200,842	-1.35(-2.39%)
Mar 29, 2018		56.27	56.27	56.27	0	+0.59(+1.06%)
Mar 28, 2018	55.85	56.07	55.38	55.68	177,536	-0.05(-0.08%)
Mar 27, 2018	57.02	57.02	55.50	55.73	219,998	-1.07(-1.89%)
Mar 26, 2018	56.41	56.81	55.81	56.80	133,659	+1.20(+2.16%)
Mar 23, 2018	56.92	57.09	55.60	55.60	142,400	-1.25(-2.20%)
Mar 22, 2018	57.69	58.03	56.84	56.85	144,085	-1.31(-2.26%)
Mar 21, 2018	57.80	58.47	57.78	58.16	74,201	+0.35(+0.61%)
Mar 20, 2018	57.99	58.02	57.67	57.81	79,912	-0.00(-0.01%)
Mar 19, 2018	58.10	58.10	57.14	57.81	93,572	-0.54(-0.93%)
Mar 16, 2018	58.02	58.53	58.02	58.36	146,918	+0.30(+0.52%)
Mar 15, 2018	58.51	58.51	57.84	58.05	189,258	-0.27(-0.46%)
Mar 14, 2018	58.89	58.92	58.25	58.32	166,940	-0.25(-0.42%)
Mar 13, 2018	59.17	59.25	58.51	58.57	153,020	-0.30(-0.52%)
Mar 12, 2018		59.02	58.68	58.87	65,964	+0.12(+0.20%)
Mar 09, 2018	58.21	58.76	58.04	58.76	99,963	+0.95(+1.64%)
Mar 08, 2018	58.06	58.22	57.50	57.81	221,380	-0.14(-0.24%)
Mar 07, 2018		58.01		57.95	242,075	+0.50(+0.87%)
Mar 06, 2018	57.14	57.45	56.54	57.45	67,520	+0.64(+1.13%)
Mar 05, 2018	56.13	57.02	56.02	56.81	81,290	+0.44(+0.78%)
Mar 02, 2018	54.92	56.38	54.90	56.37	151,649	+0.95(+1.72%)

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.