Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	62.12	62.12	60.79	60.79	29,521	-1.04(-1.68%)
May 30, 2018	61.22	62.01	61.22	61.82	23,486	+0.86(+1.41%)
May 29, 2018	61.37	61.45	60.69	60.97	11,786	-0.73(-1.19%)
May 25, 2018		61.70	61.70	61.70	0	+0.37(+0.60%)
May 24, 2018	60.54	61.42	60.49	61.33	5,605	+0.76(+1.26%)
May 23, 2018	60.75	60.75	60.14	60.57	10,317	-0.20(-0.33%)
May 22, 2018	61.83	61.83	60.74	60.77	13,649	-0.81(-1.32%)
May 21, 2018	61.13	61.72	61.13	61.58	21,022	+0.83(+1.36%)
May 18, 2018	60.63	60.85	60.50	60.75	11,745	+0.01(+0.02%)
May 17, 2018	60.50	61.22	60.50	60.74	11,155	+0.29(+0.48%)
May 16, 2018	60.09	60.85	60.09	60.45	3,829	+0.61(+1.02%)
May 15, 2018	59.81	60.08	59.74	59.84	75,795	-0.30(-0.50%)
May 14, 2018	60.72	60.72	60.07	60.14	5,964	-0.33(-0.55%)
May 11, 2018	59.51	60.62	59.51	60.47	27,180	+0.94(+1.58%)
May 10, 2018	58.98	59.74	58.98	59.52	20,437	+0.47(+0.80%)
May 09, 2018	59.10	59.26	59.03	59.05	9,282	+0.12(+0.20%)
May 08, 2018	58.46	59.18	58.46	58.93	14,714	+0.39(+0.66%)
May 07, 2018	58.53	58.70	58.30	58.55	15,206	+0.24(+0.40%)
May 04, 2018	57.54	58.63	57.54	58.31	10,564	+0.58(+1.00%)
May 03, 2018	58.08	58.08	57.12	57.73	11,477	-0.32(-0.54%)
May 02, 2018	58.02	58.61	58.02	58.05	17,963	-0.13(-0.23%)
May 01, 2018	58.19	58.32	57.67	58.18	20,872	-0.18(-0.31%)
Apr 30, 2018	58.98	58.98	58.36	58.36	5,570	-0.47(-0.80%)
Apr 27, 2018	58.38	58.83	58.38	58.83	4,992	+0.41(+0.70%)
Apr 26, 2018	58.90	58.93	57.80	58.42	11,488	-0.45(-0.77%)
Apr 25, 2018	58.64	59.17	58.28	58.87	12,639	+0.38(+0.64%)
Apr 24, 2018	60.14	60.14	58.00	58.50	24,110	-1.22(-2.05%)
Apr 23, 2018	59.73	60.00	59.39	59.72	11,098	+0.16(+0.27%)
Apr 20, 2018	60.07	60.13	59.40	59.56	7,475	-0.65(-1.08%)
Apr 19, 2018	60.80	60.83	60.05	60.21	16,368	-0.71(-1.16%)
Apr 18, 2018	60.29	61.31	60.29	60.92	22,496	+0.97(+1.62%)
Apr 17, 2018	60.57	60.57	59.72	59.95	15,410	-0.24(-0.39%)
Apr 16, 2018	59.03	60.37	59.03	60.18	11,479	+1.40(+2.39%)
Apr 13, 2018	59.13	59.21	58.65	58.78	5,858	-0.14(-0.24%)
Apr 12, 2018	58.48	59.14	58.48	58.92	19,245	+0.88(+1.52%)
Apr 11, 2018	57.82	58.19	57.82	58.04	11,928	-0.16(-0.27%)
Apr 10, 2018	58.54	58.54	57.97	58.20	22,588	+0.58(+1.01%)
Apr 09, 2018	58.55	58.55	57.62	57.62	16,430	-0.61(-1.05%)
Apr 06, 2018	59.42	59.58	57.70	58.23	6,212	-1.62(-2.71%)
Apr 05, 2018	60.00	60.00	59.10	59.84	3,554	+0.34(+0.57%)
Apr 04, 2018	58.31	59.51	58.29	59.51	9,449	+0.31(+0.53%)
Apr 03, 2018	58.06	59.25	58.06	59.20	36,849	+1.49(+2.58%)
Apr 02, 2018	58.88	59.25	57.30	57.71	11,190	-1.43(-2.42%)
Mar 29, 2018		59.14	59.14	59.14	0	+1.06(+1.83%)
Mar 28, 2018	58.08	58.49	57.60	58.07	11,759	+0.17(+0.29%)
Mar 27, 2018	59.52	59.52	57.91	57.91	8,645	-1.31(-2.21%)
Mar 26, 2018	59.42	59.42	58.20	59.21	17,039	+0.75(+1.29%)
Mar 23, 2018	59.63	59.86	58.46	58.46	19,360	-1.20(-2.01%)
Mar 22, 2018	60.78	61.02	59.62	59.66	11,334	-1.63(-2.67%)
Mar 21, 2018	61.21	61.83	61.18	61.30	8,796	-0.10(-0.16%)
Mar 20, 2018	61.46	61.61	61.31	61.39	15,476	+0.17(+0.28%)
Mar 19, 2018	61.52	61.58	60.65	61.22	16,574	-0.43(-0.69%)
Mar 16, 2018	60.98	61.74	60.98	61.65	5,389	+0.67(+1.10%)
Mar 15, 2018	61.00	61.12	60.64	60.97	7,569	+0.10(+0.16%)
Mar 14, 2018	61.82	61.82	60.86	60.87	87,527	-0.77(-1.25%)
Mar 13, 2018	61.54	62.12	61.54	61.65	26,319	+0.30(+0.49%)
Mar 12, 2018	61.41	61.44	60.99	61.34	15,964	+0.03(+0.05%)
Mar 09, 2018	60.35	61.32	60.26	61.32	14,929	+1.56(+2.61%)
Mar 08, 2018	59.57	60.01	59.36	59.76	9,817	+0.38(+0.63%)
Mar 07, 2018		59.51		59.38	18,341	+0.04(+0.06%)
Mar 06, 2018	59.03	59.37	58.79	59.34	10,216	+0.53(+0.89%)
Mar 05, 2018	58.44	58.97	58.05	58.82	11,108	-0.14(-0.24%)
Mar 02, 2018	58.13	58.97	57.95	58.96	14,895	+0.28(+0.48%)

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.