Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	56.55	57.00	56.29	56.39	31,598,544	+0.12(+0.21%)
Jun 28, 2018	55.56	56.63	55.24	56.27	29,767,526	+0.49(+0.88%)
Jun 27, 2018	56.73	57.24	55.77	55.78	34,572,916	-0.78(-1.38%)
Jun 26, 2018	57.14	57.28	56.39	56.57	34,704,344	-0.33(-0.58%)
Jun 25, 2018	57.68	57.73	55.93	56.90	57,746,680	-1.50(-2.57%)
Jun 22, 2018	58.51	58.68	57.92	58.40	34,259,336	-0.01(-0.01%)
Jun 21, 2018	59.21	59.45	58.11	58.41	45,011,200	-0.73(-1.24%)
Jun 20, 2018	59.10	60.01	59.03	59.14	51,740,376	+0.27(+0.46%)
Jun 19, 2018	58.44	59.07	58.01	58.87	47,326,936	-0.24(-0.41%)
Jun 18, 2018	57.57	59.14	57.48	59.11	33,014,788	+1.21(+2.10%)
Jun 15, 2018		57.94	57.94	57.90	44,488,824	-0.04(-0.07%)
Jun 14, 2018	57.54	58.23	57.46	57.94	35,461,632	+0.79(+1.39%)
Jun 13, 2018	57.55	57.72	57.10	57.15	34,319,724	-0.20(-0.34%)
Jun 12, 2018	56.99	57.37	56.99	57.34	26,115,038	+0.36(+0.64%)
Jun 11, 2018	56.58	57.32	56.51	56.98	24,817,592	+0.41(+0.72%)
Jun 08, 2018	56.50	56.87	56.10	56.57	27,315,836	-0.09(-0.15%)
Jun 07, 2018	57.16	57.23	56.24	56.66	36,148,960	-0.63(-1.09%)
Jun 06, 2018			56.75	57.28	34,972,472	-0.20(-0.35%)
Jun 05, 2018	57.67	57.99	57.31	57.48	32,998,990	-0.10(-0.18%)
Jun 04, 2018	56.86	57.83	56.78	57.59	44,791,128	+0.90(+1.59%)
Jun 01, 2018	55.58	56.84	55.54	56.68	63,274,540	+1.75(+3.18%)
May 31, 2018	54.04	55.44	53.84	54.94	79,446,680	+1.13(+2.09%)
May 30, 2018	53.61	53.89	53.27	53.81	28,714,798	+0.47(+0.88%)
May 29, 2018	53.74	54.01	53.11	53.34	36,086,872	-0.80(-1.48%)
May 25, 2018		54.14	54.14	54.14	0	-0.07(-0.13%)
May 24, 2018	54.28	54.29	53.55	54.21	20,624,284	-0.03(-0.05%)
May 23, 2018	53.44	54.34	53.29	54.24	23,756,976	+0.53(+0.99%)
May 22, 2018	54.43	54.53	53.55	53.70	22,251,290	-0.43(-0.80%)
May 21, 2018	53.89	54.60	53.84	54.14	25,203,174	+0.72(+1.34%)
May 18, 2018	53.24	53.62	53.17	53.42	35,523,704	-0.58(-1.07%)
May 17, 2018	54.01	54.49	53.76	54.00	25,763,836	-0.14(-0.26%)
May 16, 2018	54.19	54.66	54.02	54.14	25,649,324	-0.04(-0.07%)
May 15, 2018	54.78	54.89	53.88	54.18	35,776,576	-1.09(-1.96%)
May 14, 2018	55.22	55.84	55.18	55.27	39,362,404	+0.16(+0.29%)
May 11, 2018	54.96	55.39	54.80	55.11	30,539,370	-0.10(-0.19%)
May 10, 2018	54.69	55.41	54.63	55.21	36,448,064	+0.82(+1.52%)
May 09, 2018	53.14	54.64	53.04	54.39	47,209,320	+1.52(+2.87%)
May 08, 2018	53.17	53.20	52.52	52.87	25,947,686	-0.04(-0.08%)
May 07, 2018	52.63	53.19	52.45	52.91	34,508,340	+0.42(+0.80%)
May 04, 2018	50.92	52.53	50.84	52.49	36,934,340	+1.23(+2.41%)
May 03, 2018	51.21	51.48	50.34	51.26	39,309,184	+0.01(+0.02%)
May 02, 2018	51.64	52.14	51.10	51.24	34,732,920	-0.73(-1.41%)
May 01, 2018	50.76	52.03	50.47	51.98	35,339,552	+1.11(+2.18%)
Apr 30, 2018	51.66	51.86	50.86	50.87	34,522,796	-0.64(-1.25%)
Apr 27, 2018	52.22	52.52	51.32	51.51	40,792,024	-0.59(-1.14%)
Apr 26, 2018	51.60	52.54	50.96	52.11	50,929,748	+1.01(+1.99%)
Apr 25, 2018	51.43	51.74	50.79	51.09	57,902,980	+0.02(+0.03%)
Apr 24, 2018	52.90	53.16	50.58	51.07	128,327,352	-2.56(-4.77%)
Apr 23, 2018	54.09	54.34	53.27	53.63	69,531,568	-0.18(-0.33%)
Apr 20, 2018	54.15	54.67	53.54	53.80	42,482,544	-0.61(-1.11%)
Apr 19, 2018	53.39	54.81	53.39	54.41	39,917,160	+0.70(+1.31%)
Apr 18, 2018	53.89	54.04	53.46	53.71	31,151,232	-0.20(-0.37%)
Apr 17, 2018	53.00	54.19	52.79	53.91	54,640,680	+1.66(+3.18%)
Apr 16, 2018	52.22	52.51	51.64	52.24	29,801,906	+0.50(+0.97%)
Apr 13, 2018	52.28	52.59	51.45	51.74	25,438,382	-0.06(-0.12%)
Apr 12, 2018	51.51	52.17	51.24	51.80	32,927,028	+0.61(+1.19%)
Apr 11, 2018	51.54	51.73	50.90	51.19	34,093,344	-0.57(-1.10%)
Apr 10, 2018	51.45	52.00	50.71	51.77	36,762,004	+0.82(+1.61%)
Apr 09, 2018	50.94	52.17	50.90	50.95	33,253,162	+0.51(+1.00%)
Apr 06, 2018				50.44	40,179,724	-1.13(-2.20%)
Apr 05, 2018	52.26	52.28	51.14	51.57	35,236,976	+0.15(+0.28%)
Apr 04, 2018	49.85	51.58	49.77	51.43	50,759,672	+0.55(+1.08%)
Apr 03, 2018	50.75	51.19	49.81	50.88	51,379,864	+0.30(+0.60%)

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.