Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.26	57.66	56.75	56.83	264,480	-0.44(-0.77%)
May 30, 2018	56.47	57.74	56.47	57.26	316,965	+0.76(+1.34%)
May 29, 2018	55.99	56.67	55.75	56.51	617,550	+0.52(+0.93%)
May 25, 2018		55.99	55.99	55.99	0	-0.12(-0.21%)
May 24, 2018	56.11	56.35	55.87	56.11	599,946	+0.00(+0.00%)
May 23, 2018	56.15	56.55	55.87	56.11	567,907	+0.24(+0.43%)
May 22, 2018	55.95	56.35	55.69	55.87	244,510	-0.08(-0.14%)
May 21, 2018	55.75	56.15	55.39	55.95	350,368	+0.40(+0.72%)
May 18, 2018	55.87	55.87	55.35	55.55	359,452	+0.12(+0.22%)
May 17, 2018	55.71	56.03	55.15	55.43	533,024	-0.08(-0.14%)
May 16, 2018	56.35	56.55	55.43	55.51	351,948	-0.68(-1.21%)
May 15, 2018	56.51	56.69	56.03	56.19	296,034	-0.56(-0.98%)
May 14, 2018	56.67	57.03	56.27	56.75	410,598	-0.08(-0.14%)
May 11, 2018	56.71	56.91	56.55	56.83	347,955	+0.24(+0.42%)
May 10, 2018	55.99	56.67	55.83	56.59	399,004	+0.84(+1.50%)
May 09, 2018	55.55	55.83	55.17	55.75	499,258	+0.32(+0.58%)
May 08, 2018	55.59	55.83	55.27	55.43	2,241,357	-1.28(-2.25%)
May 07, 2018	58.14	58.26	56.63	56.71	311,896	-1.60(-2.74%)
May 04, 2018	56.99	58.38	56.47	58.30	364,455	+0.52(+0.90%)
May 03, 2018	57.54	58.00	56.31	57.78	472,130	+0.24(+0.42%)
May 02, 2018	56.31	58.38	56.31	57.54	499,003	-0.32(-0.55%)
May 01, 2018	57.42	58.06	57.34	57.86	420,423	+0.32(+0.55%)
Apr 30, 2018	58.18	58.30	57.19	57.54	467,887	-0.56(-0.96%)
Apr 27, 2018	57.22	58.18	57.22	58.10	168,717	+0.80(+1.39%)
Apr 26, 2018	56.51	57.38	56.39	57.30	139,638	+0.84(+1.48%)
Apr 25, 2018	56.47	56.95	56.11	56.47	147,961	-0.08(-0.14%)
Apr 24, 2018	56.27	57.19	55.99	56.55	266,464	+0.56(+1.00%)
Apr 23, 2018	55.87	56.31	55.75	55.99	275,105	+0.32(+0.57%)
Apr 20, 2018	56.19	56.47	55.67	55.67	217,442	-0.52(-0.92%)
Apr 19, 2018	56.35	56.46	55.95	56.19	168,506	-0.12(-0.21%)
Apr 18, 2018	57.30	57.66	56.27	56.31	271,918	-0.92(-1.60%)
Apr 17, 2018	57.11	57.50	56.63	57.22	266,646	+0.32(+0.56%)
Apr 16, 2018	56.39	56.99	56.11	56.91	270,585	+0.60(+1.06%)
Apr 13, 2018	56.15	56.43	55.91	56.31	328,172	+0.28(+0.50%)
Apr 12, 2018	57.26	57.42	55.79	56.03	289,144	-1.28(-2.23%)
Apr 11, 2018	57.30	57.78	56.95	57.30	325,584	-0.12(-0.21%)
Apr 10, 2018	58.54	58.54	57.26	57.42	399,737	-0.68(-1.17%)
Apr 09, 2018	58.74	58.94	58.06	58.10	296,789	-0.64(-1.09%)
Apr 06, 2018	58.82	59.22	58.42	58.74	207,656	-0.04(-0.07%)
Apr 05, 2018	58.18	58.90	57.54	58.78	185,971	+0.68(+1.17%)
Apr 04, 2018	57.62	58.50	57.50	58.10	263,844	+0.28(+0.48%)
Apr 03, 2018	57.34	58.34	57.07	57.82	335,763	+0.52(+0.90%)
Apr 02, 2018	57.58	57.98	56.83	57.30	238,016	-0.36(-0.62%)
Mar 29, 2018		57.66	57.66	57.66	0	+0.48(+0.84%)
Mar 28, 2018	56.23	57.38	56.11	57.19	456,882	+1.12(+1.99%)
Mar 27, 2018	55.59	56.63	55.27	56.07	384,990	+0.52(+0.93%)
Mar 26, 2018	54.91	55.59	54.63	55.55	278,215	+1.04(+1.90%)
Mar 23, 2018	55.83	56.27	54.43	54.51	304,203	-1.20(-2.15%)
Mar 22, 2018	55.31	56.87	55.23	55.71	303,532	+0.36(+0.65%)
Mar 21, 2018	55.31	55.87	54.99	55.35	201,111	+0.04(+0.07%)
Mar 20, 2018	55.83	56.03	55.19	55.31	251,242	-0.40(-0.72%)
Mar 19, 2018	56.03	56.39	55.23	55.71	204,900	-0.40(-0.71%)
Mar 16, 2018	54.95	56.19	54.19	56.11	708,784	+1.04(+1.88%)
Mar 15, 2018	54.95	55.31	54.75	55.07	210,419	+0.24(+0.44%)
Mar 14, 2018	54.83	55.11	54.59	54.83	188,046	+0.40(+0.73%)
Mar 13, 2018	54.67	55.15	54.21	54.43	248,658	-0.08(-0.15%)
Mar 12, 2018	53.95	54.63	53.76	54.51	324,348	+0.44(+0.81%)
Mar 09, 2018	54.03	54.19	53.28	54.07	285,921	+0.17(+0.31%)
Mar 08, 2018	53.83	54.18	53.59	53.91	365,498	+0.32(+0.59%)
Mar 07, 2018			53.11	53.59	539,155	-0.08(-0.15%)
Mar 06, 2018	54.14	54.38	53.19	53.67	493,865	-0.40(-0.73%)
Mar 05, 2018	53.43	54.30	53.39	54.06	273,142	+0.51(+0.96%)
Mar 02, 2018	53.91	54.26	53.31	53.55	653,819	-0.40(-0.73%)

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.