Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.35	58.35	57.13	57.50	630,406	-0.82(-1.41%)
May 30, 2018	57.06	58.46	56.80	58.32	1,667,238	+1.69(+2.99%)
May 29, 2018	56.40	57.33	56.18	56.63	1,211,415	-0.15(-0.27%)
May 25, 2018		56.78	56.78	56.78	0	+0.37(+0.66%)
May 24, 2018	56.28	56.57	55.83	56.41	504,922	+0.14(+0.26%)
May 23, 2018	56.31	56.54	56.09	56.27	415,165	-0.26(-0.46%)
May 22, 2018	57.09	57.27	56.52	56.53	441,727	-0.47(-0.82%)
May 21, 2018	56.64	57.46	56.44	57.00	614,688	+0.68(+1.20%)
May 18, 2018	56.45	56.83	56.30	56.32	642,262	-0.14(-0.24%)
May 17, 2018	56.21	56.96	55.98	56.46	912,323	+0.23(+0.42%)
May 16, 2018	55.04	56.52	55.03	56.22	542,454	+1.24(+2.26%)
May 15, 2018	54.74	55.71	54.46	54.98	490,291	+0.04(+0.07%)
May 14, 2018	55.06	55.49	54.81	54.94	946,177	-0.06(-0.11%)
May 11, 2018	54.61	55.30	54.40	55.01	1,978,156	+0.42(+0.78%)
May 10, 2018	54.36	54.89	54.25	54.58	511,603	+0.24(+0.45%)
May 09, 2018	54.12	54.70	53.90	54.34	1,644,330	+0.26(+0.48%)
May 08, 2018	54.06	54.85	53.89	54.08	865,816	+0.01(+0.02%)
May 07, 2018	53.93	54.30	53.57	54.07	721,143	+0.36(+0.67%)
May 04, 2018	53.10	54.04	52.76	53.71	652,380	+0.33(+0.62%)
May 03, 2018	53.75	53.99	52.47	53.38	805,403	-0.53(-0.99%)
May 02, 2018	54.15	54.85	53.84	53.91	776,019	-0.63(-1.16%)
May 01, 2018	54.03	54.58	53.67	54.54	868,329	+0.57(+1.05%)
Apr 30, 2018	53.89	54.33	53.81	53.97	862,589	+0.37(+0.69%)
Apr 27, 2018	53.53	54.10	53.16	53.60	885,113	+0.07(+0.13%)
Apr 26, 2018	54.53	55.23	53.11	53.53	1,689,902	+1.11(+2.12%)
Apr 25, 2018	51.82	52.75	51.46	52.42	1,345,256	+0.59(+1.13%)
Apr 24, 2018	53.61	54.26	51.58	51.83	970,642	-1.33(-2.51%)
Apr 23, 2018	53.51	53.66	52.84	53.17	831,595	-0.32(-0.61%)
Apr 20, 2018	53.63	53.81	53.10	53.49	856,316	-0.14(-0.25%)
Apr 19, 2018	54.91	55.02	52.45	53.63	1,667,350	-1.60(-2.89%)
Apr 18, 2018	55.56	56.26	55.16	55.22	1,907,042	-0.34(-0.62%)
Apr 17, 2018	54.85	55.72	54.68	55.57	829,180	+1.05(+1.92%)
Apr 16, 2018	54.63	54.85	54.25	54.52	391,260	+0.28(+0.52%)
Apr 13, 2018	54.24	54.51	53.80	54.24	775,460	+0.53(+0.99%)
Apr 12, 2018	53.39	54.00	53.20	53.71	843,355	+0.41(+0.78%)
Apr 11, 2018	53.00	53.48	52.75	53.30	469,196	-0.08(-0.15%)
Apr 10, 2018	53.25	53.70	52.93	53.38	378,975	+0.79(+1.51%)
Apr 09, 2018	53.09	53.30	52.49	52.58	589,323	-0.15(-0.29%)
Apr 06, 2018	53.17	53.74	52.33	52.74	390,118	-0.89(-1.66%)
Apr 05, 2018	53.13	53.82	52.99	53.63	831,679	+0.80(+1.52%)
Apr 04, 2018	51.70	52.94	51.18	52.83	772,332	+0.57(+1.09%)
Apr 03, 2018	51.74	52.60	51.64	52.26	730,527	+0.66(+1.28%)
Apr 02, 2018	53.39	53.41	50.84	51.60	1,165,665	-1.93(-3.60%)
Mar 29, 2018		53.53	53.53	53.53	0	+0.90(+1.71%)
Mar 28, 2018	52.59	53.14	52.10	52.63	979,622	-0.09(-0.17%)
Mar 27, 2018	53.52	53.52	52.58	52.72	898,457	-0.58(-1.08%)
Mar 26, 2018	53.82	54.08	52.62	53.30	848,106	+0.28(+0.53%)
Mar 23, 2018	54.09	54.12	52.93	53.02	700,814	-0.87(-1.61%)
Mar 22, 2018	54.66	55.22	53.84	53.88	552,819	-1.32(-2.38%)
Mar 21, 2018	55.05	55.74	54.76	55.20	793,132	-0.04(-0.07%)
Mar 20, 2018	55.30	55.75	54.76	55.23	572,527	-0.07(-0.13%)
Mar 19, 2018	55.35	55.37	54.53	55.30	587,675	-0.23(-0.41%)
Mar 16, 2018	54.67	55.72	54.59	55.53	999,541	+0.95(+1.73%)
Mar 15, 2018	54.97	55.22	54.53	54.58	454,765	-0.19(-0.35%)
Mar 14, 2018	55.53	55.67	54.64	54.77	1,000,386	-0.39(-0.70%)
Mar 13, 2018	55.94	56.36	55.07	55.16	2,497,210	-0.61(-1.10%)
Mar 12, 2018	56.31	56.71	55.76	55.77	523,103	-0.52(-0.93%)
Mar 09, 2018	55.97	56.60	55.48	56.30	1,037,706	+0.75(+1.35%)
Mar 08, 2018	55.97	55.97	54.51	55.55	936,792	-0.11(-0.19%)
Mar 07, 2018		55.82	54.97	55.66	855,601	+0.13(+0.23%)
Mar 06, 2018	55.11	56.03	54.65	55.53	1,271,081	+0.39(+0.70%)
Mar 05, 2018	55.52	56.49	54.98	55.14	1,517,822	+0.00(+0.00%)
Mar 02, 2018	54.47	55.27	53.26	55.14	1,319,020	+0.24(+0.44%)

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.