Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.04	58.04	56.83	57.20	633,706	-0.82(-1.41%)
May 30, 2018	56.76	58.15	56.50	58.02	1,675,965	+1.68(+2.99%)
May 29, 2018	56.11	57.03	55.89	56.34	1,217,756	-0.15(-0.27%)
May 25, 2018		56.49	56.49	56.49	0	+0.37(+0.66%)
May 24, 2018	55.99	56.27	55.54	56.12	507,565	+0.14(+0.26%)
May 23, 2018	56.01	56.25	55.80	55.98	417,338	-0.26(-0.46%)
May 22, 2018	56.79	56.97	56.23	56.24	444,039	-0.47(-0.82%)
May 21, 2018	56.34	57.16	56.14	56.70	617,906	+0.67(+1.20%)
May 18, 2018	56.16	56.53	56.00	56.03	645,624	-0.13(-0.24%)
May 17, 2018	55.91	56.67	55.69	56.16	917,098	+0.23(+0.42%)
May 16, 2018	54.76	56.23	54.75	55.93	545,293	+1.24(+2.26%)
May 15, 2018	54.45	55.42	54.17	54.69	492,857	+0.04(+0.07%)
May 14, 2018	54.77	55.21	54.52	54.66	951,129	-0.06(-0.11%)
May 11, 2018	54.33	55.02	54.12	54.72	1,988,510	+0.42(+0.78%)
May 10, 2018	54.08	54.60	53.97	54.30	514,281	+0.24(+0.45%)
May 09, 2018	53.83	54.42	53.62	54.06	1,652,936	+0.26(+0.48%)
May 08, 2018	53.78	54.57	53.61	53.80	870,347	+0.01(+0.02%)
May 07, 2018	53.65	54.02	53.29	53.79	724,918	+0.36(+0.67%)
May 04, 2018	52.82	53.76	52.49	53.43	655,794	+0.33(+0.62%)
May 03, 2018	53.47	53.71	52.20	53.10	809,619	-0.53(-0.99%)
May 02, 2018	53.87	54.56	53.56	53.63	780,081	-0.63(-1.16%)
May 01, 2018	53.74	54.30	53.39	54.25	872,874	+0.56(+1.05%)
Apr 30, 2018	53.61	54.05	53.53	53.69	867,104	+0.37(+0.69%)
Apr 27, 2018	53.25	53.82	52.88	53.32	889,746	+0.07(+0.13%)
Apr 26, 2018	54.25	54.95	52.84	53.25	1,698,747	+1.10(+2.11%)
Apr 25, 2018	51.55	52.48	51.19	52.15	1,352,297	+0.58(+1.13%)
Apr 24, 2018	53.33	53.98	51.31	51.56	975,722	-1.33(-2.51%)
Apr 23, 2018	53.23	53.39	52.57	52.89	835,947	-0.32(-0.61%)
Apr 20, 2018	53.35	53.53	52.82	53.21	860,798	-0.13(-0.25%)
Apr 19, 2018	54.62	54.73	52.17	53.35	1,676,078	-1.59(-2.89%)
Apr 18, 2018	55.27	55.96	54.87	54.94	1,917,024	-0.34(-0.62%)
Apr 17, 2018	54.57	55.43	54.40	55.28	833,520	+1.04(+1.92%)
Apr 16, 2018	54.34	54.56	53.97	54.24	393,308	+0.28(+0.52%)
Apr 13, 2018	53.96	54.22	53.52	53.96	779,519	+0.53(+0.99%)
Apr 12, 2018	53.12	53.72	52.93	53.43	847,769	+0.41(+0.78%)
Apr 11, 2018	52.72	53.21	52.48	53.02	471,652	-0.08(-0.15%)
Apr 10, 2018	52.97	53.42	52.66	53.10	380,959	+0.79(+1.51%)
Apr 09, 2018	52.81	53.03	52.22	52.31	592,408	-0.15(-0.29%)
Apr 06, 2018	52.89	53.46	52.06	52.46	392,159	-0.89(-1.66%)
Apr 05, 2018	52.86	53.54	52.71	53.35	836,032	+0.80(+1.52%)
Apr 04, 2018	51.43	52.67	50.91	52.55	776,374	+0.56(+1.09%)
Apr 03, 2018	51.47	52.33	51.37	51.99	734,351	+0.65(+1.28%)
Apr 02, 2018	53.11	53.13	50.58	51.33	1,171,766	-1.92(-3.60%)
Mar 29, 2018		53.25	53.25	53.25	0	+0.90(+1.71%)
Mar 28, 2018	52.32	52.87	51.83	52.35	984,750	-0.09(-0.17%)
Mar 27, 2018	53.24	53.24	52.31	52.44	903,159	-0.57(-1.08%)
Mar 26, 2018	53.54	53.80	52.35	53.02	852,545	+0.28(+0.53%)
Mar 23, 2018	53.81	53.84	52.66	52.74	704,482	-0.86(-1.61%)
Mar 22, 2018	54.37	54.94	53.56	53.60	555,713	-1.31(-2.38%)
Mar 21, 2018	54.77	55.45	54.47	54.91	797,284	-0.04(-0.07%)
Mar 20, 2018	55.01	55.46	54.48	54.95	575,523	-0.07(-0.13%)
Mar 19, 2018	55.06	55.08	54.25	55.02	590,751	-0.22(-0.41%)
Mar 16, 2018	54.39	55.43	54.31	55.24	1,004,772	+0.94(+1.73%)
Mar 15, 2018	54.69	54.94	54.25	54.30	457,145	-0.19(-0.35%)
Mar 14, 2018	55.24	55.38	54.35	54.49	1,005,622	-0.39(-0.70%)
Mar 13, 2018	55.64	56.07	54.78	54.87	2,510,281	-0.61(-1.10%)
Mar 12, 2018	56.02	56.42	55.47	55.48	525,841	-0.52(-0.93%)
Mar 09, 2018	55.68	56.31	55.19	56.00	1,043,137	+0.74(+1.35%)
Mar 08, 2018	55.68	55.68	54.22	55.26	941,695	-0.11(-0.19%)
Mar 07, 2018		55.53	54.69	55.37	860,079	+0.13(+0.23%)
Mar 06, 2018	54.82	55.73	54.36	55.24	1,277,734	+0.39(+0.70%)
Mar 05, 2018	55.23	56.19	54.69	54.86	1,525,766	+0.00(+0.00%)
Mar 02, 2018	54.18	54.98	52.98	54.86	1,325,924	+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.