Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.37	55.40	54.39	54.85	5,979,791	-0.62(-1.12%)
May 30, 2018	55.79	56.19	55.34	55.47	4,687,502	-0.29(-0.51%)
May 29, 2018	55.50	56.28	55.12	55.75	3,044,430	+0.03(+0.05%)
May 25, 2018		55.73	55.73	55.73	0	-0.38(-0.68%)
May 24, 2018	56.29	56.49	55.99	56.11	2,588,502	-0.04(-0.07%)
May 23, 2018	56.07	56.40	55.60	56.15	2,813,602	-0.16(-0.28%)
May 22, 2018	56.48	56.72	56.04	56.31	2,795,091	-0.01(-0.02%)
May 21, 2018	56.32	56.44	55.70	56.32	2,040,378	+0.26(+0.46%)
May 18, 2018	55.88	56.62	55.65	56.06	4,088,224	+0.25(+0.44%)
May 17, 2018	55.66	55.90	55.54	55.81	2,516,728	+0.15(+0.27%)
May 16, 2018	56.01	56.03	55.40	55.67	2,949,529	+0.16(+0.28%)
May 15, 2018	55.20	56.16	55.14	55.51	2,964,675	-0.09(-0.16%)
May 14, 2018	55.53	55.79	55.26	55.60	3,830,343	+0.07(+0.12%)
May 11, 2018	56.18	56.46	55.38	55.53	2,817,321	-0.45(-0.81%)
May 10, 2018	55.31	56.41	55.31	55.98	5,613,312	+0.52(+0.94%)
May 09, 2018	55.05	55.57	54.72	55.46	5,137,662	+0.73(+1.33%)
May 08, 2018	55.83	56.07	54.58	54.73	4,516,835	-0.95(-1.70%)
May 07, 2018	56.44	57.11	55.17	55.68	6,298,204	-0.71(-1.26%)
May 04, 2018	55.02	56.86	54.98	56.38	6,327,334	+1.32(+2.40%)
May 03, 2018	55.77	56.21	54.25	55.07	10,907,398	-1.03(-1.84%)
May 02, 2018	58.90	59.28	54.70	56.10	15,162,348	-2.42(-4.14%)
May 01, 2018	59.84	60.25	57.28	58.52	12,592,684	-1.06(-1.78%)
Apr 30, 2018	61.83	62.03	58.38	59.59	26,578,120	-3.95(-6.22%)
Apr 27, 2018	63.37	64.68	63.01	63.53	9,058,460	+0.41(+0.66%)
Apr 26, 2018	62.89	63.39	62.47	63.12	3,650,548	+0.17(+0.27%)
Apr 25, 2018	61.53	63.34	61.37	62.95	5,489,797	+1.33(+2.16%)
Apr 24, 2018	61.86	62.02	61.15	61.62	2,600,023	+0.29(+0.47%)
Apr 23, 2018	62.18	62.39	61.20	61.34	2,690,377	-0.79(-1.27%)
Apr 20, 2018	62.30	62.60	61.97	62.13	2,873,337	-0.16(-0.25%)
Apr 19, 2018	61.69	62.64	61.69	62.28	2,869,887	+0.34(+0.56%)
Apr 18, 2018	62.12	62.39	61.63	61.94	2,646,893	-0.12(-0.19%)
Apr 17, 2018	62.04	62.66	61.61	62.06	3,002,928	+0.27(+0.43%)
Apr 16, 2018	61.40	62.07	60.87	61.79	1,977,386	+0.79(+1.29%)
Apr 13, 2018	62.17	62.23	60.84	61.00	2,711,425	-1.05(-1.70%)
Apr 12, 2018	62.13	62.51	61.97	62.06	2,417,656	+0.10(+0.16%)
Apr 11, 2018	61.76	62.64	61.75	61.96	4,840,864	-0.21(-0.33%)
Apr 10, 2018	59.46	63.57	59.28	62.17	20,380,816	+3.34(+5.67%)
Apr 09, 2018	58.86	59.49	58.78	58.83	4,247,998	+0.09(+0.15%)
Apr 06, 2018	58.59	59.38	58.44	58.74	3,637,094	-0.16(-0.27%)
Apr 05, 2018	59.21	59.52	58.59	58.90	5,493,460	+0.06(+0.10%)
Apr 04, 2018	58.15	59.17	58.01	58.84	5,627,596	+0.16(+0.27%)
Apr 03, 2018	59.14	59.26	58.38	58.68	3,217,949	-0.03(-0.05%)
Apr 02, 2018	59.48	59.90	58.38	58.71	2,635,386	-1.40(-2.33%)
Mar 29, 2018		60.11	60.11	60.11	0	+0.17(+0.28%)
Mar 28, 2018	59.62	60.77	59.44	59.94	2,629,912	+0.52(+0.88%)
Mar 27, 2018	60.72	61.07	59.16	59.42	2,500,807	-1.03(-1.71%)
Mar 26, 2018	59.77	60.69	59.26	60.45	3,447,836	+1.62(+2.76%)
Mar 23, 2018	60.48	60.82	58.83	58.83	5,217,464	-1.49(-2.47%)
Mar 22, 2018	60.89	61.12	60.27	60.31	4,167,163	-1.32(-2.14%)
Mar 21, 2018	61.64	62.24	61.56	61.63	2,617,418	-0.19(-0.30%)
Mar 20, 2018	62.35	63.13	61.73	61.82	2,587,297	-0.43(-0.70%)
Mar 19, 2018	63.69	63.87	62.09	62.25	3,747,599	-1.52(-2.38%)
Mar 16, 2018	63.46	64.01	63.38	63.77	6,148,630	+0.05(+0.08%)
Mar 15, 2018	63.72	64.52	63.62	63.72	2,720,945	-0.07(-0.11%)
Mar 14, 2018	64.23	64.48	63.52	63.79	3,334,526	-0.20(-0.31%)
Mar 13, 2018	64.11	64.75	63.81	63.99	4,489,671	+0.42(+0.67%)
Mar 12, 2018	64.51	64.73	63.44	63.56	3,011,389	-0.69(-1.07%)
Mar 09, 2018	64.30	64.77	64.12	64.25	3,700,546	+0.19(+0.29%)
Mar 08, 2018	64.01	64.28	63.27	64.07	2,891,639	+0.49(+0.77%)
Mar 07, 2018		64.00		63.57	6,586,190	+0.98(+1.57%)
Mar 06, 2018	62.33	62.93	61.69	62.59	3,850,149	+0.60(+0.97%)
Mar 05, 2018	61.06	62.16	61.06	61.99	3,433,474	+0.47(+0.77%)
Mar 02, 2018	60.64	61.71	60.34	61.52	5,288,713	+0.56(+0.92%)

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.