Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		58.32	57.35	57.74	1,325,214	+0.09(+0.16%)
Jun 28, 2018	57.87	58.03	57.07	57.65	1,441,669	-0.39(-0.67%)
Jun 27, 2018	58.74	58.80	57.94	58.03	1,659,618	-0.70(-1.20%)
Jun 26, 2018	58.94	59.79	58.69	58.74	1,672,368	-0.27(-0.46%)
Jun 25, 2018	59.14	59.87	58.91	59.01	2,244,362	-0.22(-0.38%)
Jun 22, 2018	59.11	59.35	58.88	59.24	1,571,112	+0.39(+0.66%)
Jun 21, 2018	58.80	59.29	58.40	58.85	1,969,240	+0.65(+1.11%)
Jun 20, 2018	59.43	59.55	58.08	58.20	2,256,473	-1.32(-2.21%)
Jun 19, 2018	58.71	60.57	58.64	59.52	2,818,814	+0.65(+1.10%)
Jun 18, 2018	57.60	59.17	57.60	58.87	1,680,827	+0.83(+1.43%)
Jun 15, 2018		58.17	58.43	58.04	3,003,513	-0.39(-0.67%)
Jun 14, 2018	59.01	59.30	58.18	58.43	2,140,881	-0.36(-0.62%)
Jun 13, 2018	57.81	59.05	57.42	58.80	4,787,424	+1.08(+1.87%)
Jun 12, 2018	57.72	57.98	57.51	57.72	889,302	+0.00(+0.00%)
Jun 11, 2018	57.35	58.06	57.30	57.72	1,185,348	+0.43(+0.75%)
Jun 08, 2018	57.22	57.65	57.22	57.29	1,284,862	+0.06(+0.10%)
Jun 07, 2018	57.87	58.17	57.11	57.23	3,368,915	-0.80(-1.38%)
Jun 06, 2018			57.43	58.03	1,628,603	-0.31(-0.53%)
Jun 05, 2018	57.96	58.59	57.64	58.34	1,675,228	+0.37(+0.64%)
Jun 04, 2018	58.11	58.32	57.65	57.97	1,178,431	+0.08(+0.14%)
Jun 01, 2018	57.65	58.27	57.50	57.89	1,105,542	+0.28(+0.49%)
May 31, 2018	58.05	58.21	57.12	57.60	1,946,396	-0.66(-1.14%)
May 30, 2018	58.08	58.38	57.57	58.27	1,230,609	+0.57(+0.99%)
May 29, 2018	57.85	57.94	57.34	57.70	1,289,961	-0.23(-0.40%)
May 25, 2018		57.93	57.93	57.93	0	-0.13(-0.23%)
May 24, 2018	58.09	58.40	57.49	58.06	904,781	+0.22(+0.37%)
May 23, 2018	57.70	57.99	57.50	57.84	1,115,820	-0.11(-0.19%)
May 22, 2018	58.01	58.51	57.86	57.95	999,339	+0.03(+0.06%)
May 21, 2018	57.82	58.01	57.18	57.92	1,559,449	+0.22(+0.39%)
May 18, 2018	58.17	58.37	57.50	57.70	1,664,322	-0.47(-0.81%)
May 17, 2018	58.23	58.49	57.83	58.17	1,235,730	+0.08(+0.14%)
May 16, 2018	58.43	58.62	57.85	58.09	1,374,187	-0.37(-0.63%)
May 15, 2018	58.14	58.78	57.93	58.46	1,412,184	+0.00(+0.00%)
May 14, 2018	58.67	58.82	57.84	58.46	1,218,190	-0.11(-0.18%)
May 11, 2018	58.23	58.96	58.22	58.56	932,764	+0.35(+0.59%)
May 10, 2018	57.62	58.61	57.43	58.22	1,434,038	+0.68(+1.19%)
May 09, 2018	57.22	57.77	57.13	57.53	1,263,429	+0.33(+0.58%)
May 08, 2018	57.15	57.57	56.87	57.20	1,786,751	+0.13(+0.23%)
May 07, 2018	57.89	58.16	56.69	57.07	2,060,242	-0.93(-1.60%)
May 04, 2018	57.73	58.50	57.28	58.00	2,573,308	+0.18(+0.31%)
May 03, 2018	60.07	60.38	57.57	57.82	4,972,572	-2.48(-4.12%)
May 02, 2018	61.14	61.46	59.94	60.31	3,786,023	+1.36(+2.30%)
May 01, 2018	59.64	59.83	58.67	58.95	1,980,793	-0.49(-0.82%)
Apr 30, 2018	60.18	60.18	59.30	59.43	1,174,240	-0.38(-0.63%)
Apr 27, 2018	59.29	60.08	59.21	59.81	1,169,244	+0.59(+1.00%)
Apr 26, 2018	59.68	60.11	59.18	59.22	1,824,507	-0.48(-0.80%)
Apr 25, 2018	60.23	60.23	59.34	59.70	1,554,377	-0.14(-0.23%)
Apr 24, 2018	60.65	60.78	59.55	59.84	1,508,480	-0.59(-0.98%)
Apr 23, 2018	60.69	60.75	59.82	60.43	1,697,790	-0.24(-0.39%)
Apr 20, 2018	62.34	62.53	59.73	60.67	3,069,046	-1.62(-2.60%)
Apr 19, 2018	62.00	63.32	61.59	62.29	2,202,432	+0.69(+1.12%)
Apr 18, 2018	61.53	61.67	60.90	61.60	1,551,241	+0.05(+0.08%)
Apr 17, 2018	62.02	62.02	61.46	61.55	898,108	-0.21(-0.35%)
Apr 16, 2018	62.05	62.11	61.35	61.76	1,095,238	-0.07(-0.11%)
Apr 13, 2018	61.93	62.51	61.50	61.83	913,534	+0.07(+0.12%)
Apr 12, 2018	61.34	61.95	60.98	61.75	701,719	+0.46(+0.75%)
Apr 11, 2018	60.83	61.60	60.64	61.29	1,000,398	+0.32(+0.53%)
Apr 10, 2018	61.89	62.10	60.85	60.97	1,677,181	-0.67(-1.08%)
Apr 09, 2018	62.20	62.84	61.63	61.64	1,453,820	-0.56(-0.90%)
Apr 06, 2018	61.77	62.44	61.63	62.20	1,729,581	+0.37(+0.60%)
Apr 05, 2018	62.59	63.07	61.51	61.83	1,473,645	-0.41(-0.66%)
Apr 04, 2018	60.17	62.42	60.07	62.24	2,980,883	+1.25(+2.05%)
Apr 03, 2018	60.21	61.48	60.21	60.99	2,052,528	+1.27(+2.12%)

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.