Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.74	57.73	55.91	55.95	3,429,200	+0.08(+0.14%)
May 30, 2018	55.23	56.30	55.18	55.87	2,228,214	+1.20(+2.20%)
May 29, 2018	55.20	55.64	54.48	54.67	2,039,360	-1.09(-1.95%)
May 25, 2018		55.76	55.76	55.76	0	-0.56(-0.99%)
May 24, 2018	56.07	56.42	55.49	56.32	4,276,528	+0.34(+0.61%)
May 23, 2018	56.19	56.22	55.40	55.98	1,443,007	-0.72(-1.28%)
May 22, 2018	57.09	57.65	56.66	56.70	1,776,074	-0.11(-0.20%)
May 21, 2018	57.18	57.21	56.08	56.81	1,689,714	-0.31(-0.55%)
May 18, 2018	57.20	57.61	56.62	57.13	2,046,112	-0.19(-0.33%)
May 17, 2018	56.83	57.74	56.66	57.32	3,240,239	+0.68(+1.20%)
May 16, 2018	54.91	56.71	54.88	56.64	4,034,962	+1.73(+3.14%)
May 15, 2018	54.27	54.95	54.06	54.91	2,843,912	+0.21(+0.38%)
May 14, 2018	55.24	55.26	54.45	54.70	3,254,253	-0.31(-0.57%)
May 11, 2018	55.69	56.05	54.87	55.02	3,465,878	-0.64(-1.14%)
May 10, 2018	54.91	56.14	54.76	55.65	2,383,680	+0.99(+1.82%)
May 09, 2018	54.93	55.04	54.43	54.66	1,574,600	+0.08(+0.14%)
May 08, 2018	54.60	55.04	54.10	54.58	2,119,982	-0.19(-0.35%)
May 07, 2018	54.99	55.18	54.51	54.77	1,822,286	-0.09(-0.16%)
May 04, 2018	52.99	55.10	52.87	54.86	2,751,864	+1.50(+2.81%)
May 03, 2018	53.04	53.78	52.72	53.36	2,612,843	+0.20(+0.38%)
May 02, 2018	52.89	53.72	52.88	53.16	2,506,494	+0.55(+1.04%)
May 01, 2018	53.49	53.82	52.13	52.61	3,778,742	-1.10(-2.04%)
Apr 30, 2018	54.23	54.48	53.20	53.71	2,626,894	-0.36(-0.66%)
Apr 27, 2018	54.74	55.00	53.28	54.07	2,711,916	-0.97(-1.76%)
Apr 26, 2018	55.54	55.58	54.01	55.03	2,251,478	-0.03(-0.06%)
Apr 25, 2018	54.03	55.34	53.81	55.07	2,289,267	+0.80(+1.48%)
Apr 24, 2018	55.35	55.93	53.04	54.27	5,206,758	-0.54(-0.99%)
Apr 23, 2018	55.09	55.47	54.50	54.81	2,683,548	-0.58(-1.05%)
Apr 20, 2018	56.83	56.85	54.91	55.39	3,275,372	-1.38(-2.43%)
Apr 19, 2018	56.05	57.61	55.14	56.77	4,610,826	-0.25(-0.44%)
Apr 18, 2018	56.84	57.66	56.56	57.02	4,418,012	+1.12(+2.01%)
Apr 17, 2018	55.06	56.09	54.93	55.90	2,953,708	+1.46(+2.67%)
Apr 16, 2018	54.17	54.60	53.71	54.44	2,039,144	+0.72(+1.35%)
Apr 13, 2018	54.33	54.63	53.21	53.72	1,709,583	-0.25(-0.47%)
Apr 12, 2018	53.41	54.36	53.36	53.97	1,630,918	+0.82(+1.54%)
Apr 11, 2018	53.84	54.05	52.85	53.15	1,903,080	-1.03(-1.90%)
Apr 10, 2018	53.79	54.59	53.48	54.18	3,137,718	+1.41(+2.68%)
Apr 09, 2018	53.29	53.61	52.70	52.77	1,608,043	-0.13(-0.25%)
Apr 06, 2018	54.44	54.47	52.38	52.90	2,178,820	-2.10(-3.82%)
Apr 05, 2018	53.77	55.18	53.74	55.00	4,424,970	+1.72(+3.22%)
Apr 04, 2018	51.51	53.38	51.38	53.28	2,692,209	+0.30(+0.56%)
Apr 03, 2018	52.64	53.22	52.40	52.99	1,800,853	+0.82(+1.57%)
Apr 02, 2018	52.99	53.45	51.67	52.17	2,165,329	-1.08(-2.03%)
Mar 29, 2018		53.25	53.25	53.25	0	+1.54(+2.98%)
Mar 28, 2018	52.20	52.50	51.20	51.70	2,494,552	-0.46(-0.89%)
Mar 27, 2018	53.06	53.53	51.78	52.17	3,098,975	-0.32(-0.61%)
Mar 26, 2018	52.36	52.78	51.35	52.49	2,431,903	+1.00(+1.95%)
Mar 23, 2018	53.15	53.30	51.36	51.48	3,702,209	-1.43(-2.70%)
Mar 22, 2018	55.96	55.96	52.87	52.91	4,178,474	-3.69(-6.52%)
Mar 21, 2018	55.86	56.94	55.77	56.60	2,942,951	+1.00(+1.79%)
Mar 20, 2018	56.76	57.23	55.58	55.60	3,375,097	-0.98(-1.73%)
Mar 19, 2018	57.57	57.64	56.04	56.58	2,472,379	-1.09(-1.89%)
Mar 16, 2018	57.33	58.34	56.90	57.67	3,524,098	+0.36(+0.62%)
Mar 15, 2018	57.28	58.00	57.16	57.32	1,879,064	+0.16(+0.27%)
Mar 14, 2018	58.89	59.00	57.04	57.16	2,640,798	-1.33(-2.27%)
Mar 13, 2018	58.71	59.74	58.27	58.49	2,477,965	-0.14(-0.24%)
Mar 12, 2018	58.01	58.84	58.01	58.63	1,877,478	+0.46(+0.79%)
Mar 09, 2018	59.13	59.53	57.70	58.17	3,642,008	-0.41(-0.69%)
Mar 08, 2018	60.13	60.13	58.03	58.58	3,701,375	-1.60(-2.66%)
Mar 07, 2018		60.45		60.18	4,323,357	+1.47(+2.51%)
Mar 06, 2018	58.98	59.23	57.77	58.71	3,571,700	-0.07(-0.12%)
Mar 05, 2018	58.30	59.87	58.25	58.77	3,854,277	-0.02(-0.03%)
Mar 02, 2018	58.19	59.03	57.13	58.79	4,476,267	+0.30(+0.52%)

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.