Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	59.79	60.34	59.70	60.11	21,303,646	-0.19(-0.32%)
May 30, 2018	58.64	60.42	58.62	60.30	22,469,120	+2.28(+3.93%)
May 29, 2018	57.83	58.25	57.37	58.02	19,791,924	-0.21(-0.37%)
May 25, 2018		58.24	58.24	58.24	0	-1.15(-1.94%)
May 24, 2018	60.19	60.20	59.16	59.39	18,056,488	-1.39(-2.29%)
May 23, 2018	59.90	60.84	59.62	60.78	20,462,578	+0.38(+0.62%)
May 22, 2018	61.00	61.15	60.19	60.41	14,532,439	-0.47(-0.78%)
May 21, 2018	60.47	60.93	60.32	60.88	11,923,065	+0.73(+1.21%)
May 18, 2018	60.34	60.53	60.13	60.16	13,556,724	-0.43(-0.71%)
May 17, 2018	60.82	60.88	60.26	60.58	15,168,973	-0.10(-0.17%)
May 16, 2018	60.50	60.71	60.06	60.69	12,933,243	+0.17(+0.28%)
May 15, 2018	60.56	60.70	60.23	60.52	17,021,472	-0.03(-0.05%)
May 14, 2018	60.45	60.91	60.39	60.55	16,017,246	+0.41(+0.68%)
May 11, 2018	60.07	60.65	59.87	60.14	19,935,916	+0.28(+0.47%)
May 10, 2018	59.07	59.91	58.97	59.86	24,166,286	+1.31(+2.24%)
May 09, 2018	57.85	58.78	57.83	58.55	23,401,254	+1.35(+2.36%)
May 08, 2018	56.99	57.25	55.94	57.20	23,794,216	+0.26(+0.45%)
May 07, 2018	56.94	57.93	56.70	56.94	20,583,678	+0.62(+1.09%)
May 04, 2018	55.77	56.56	55.63	56.33	13,497,907	+0.26(+0.47%)
May 03, 2018	55.96	56.11	55.23	56.07	16,710,900	-0.19(-0.34%)
May 02, 2018	56.00	56.57	55.89	56.26	18,952,590	-0.11(-0.19%)
May 01, 2018	56.59	56.59	55.66	56.37	22,157,956	-0.59(-1.03%)
Apr 30, 2018	57.07	57.55	56.94	56.95	20,515,798	-0.03(-0.05%)
Apr 27, 2018	56.37	57.61	56.02	56.98	22,316,552	-2.25(-3.80%)
Apr 26, 2018	58.31	59.26	58.26	59.23	19,855,792	+1.00(+1.71%)
Apr 25, 2018	57.28	58.32	56.76	58.23	18,930,754	+0.84(+1.47%)
Apr 24, 2018	58.45	58.55	57.11	57.39	19,251,582	-0.89(-1.53%)
Apr 23, 2018	57.81	58.31	57.68	58.28	16,012,880	+0.42(+0.72%)
Apr 20, 2018	58.10	58.16	57.38	57.87	16,480,888	-0.31(-0.53%)
Apr 19, 2018	58.10	58.47	57.73	58.17	15,412,695	+0.15(+0.25%)
Apr 18, 2018	57.90	58.42	57.82	58.03	16,465,140	+0.65(+1.14%)
Apr 17, 2018	57.53	57.69	57.16	57.38	14,304,526	-0.15(-0.27%)
Apr 16, 2018	57.22	57.93	56.92	57.53	14,665,357	+0.51(+0.90%)
Apr 13, 2018	56.99	57.27	56.84	57.02	14,914,667	+0.45(+0.80%)
Apr 12, 2018	57.03	57.23	56.41	56.56	18,116,406	-0.15(-0.27%)
Apr 11, 2018	56.48	57.16	56.22	56.72	18,741,110	+0.26(+0.47%)
Apr 10, 2018	55.73	56.97	55.71	56.45	26,333,400	+1.61(+2.94%)
Apr 09, 2018	55.10	55.52	54.79	54.84	15,155,275	+0.00(+0.00%)
Apr 06, 2018	55.41	55.76	54.36	54.84	19,521,642	-0.84(-1.51%)
Apr 05, 2018	54.98	55.90	54.95	55.68	18,999,508	+0.84(+1.54%)
Apr 04, 2018	54.24	54.98	53.79	54.84	17,912,108	-0.11(-0.20%)
Apr 03, 2018	53.80	55.04	53.55	54.95	21,839,558	+1.32(+2.46%)
Apr 02, 2018	54.40	54.50	52.85	53.63	24,423,580	-1.02(-1.86%)
Mar 29, 2018		54.65	54.65	54.65	0	+1.32(+2.47%)
Mar 28, 2018	54.01	54.21	53.33	53.33	24,794,568	-0.65(-1.21%)
Mar 27, 2018	54.20	54.86	53.67	53.99	21,593,566	-0.22(-0.41%)
Mar 26, 2018	53.95	54.31	53.29	54.20	20,521,824	+0.81(+1.52%)
Mar 23, 2018	54.07	54.36	53.23	53.39	27,518,610	-0.45(-0.83%)
Mar 22, 2018	54.51	54.72	53.76	53.84	24,204,860	-1.13(-2.05%)
Mar 21, 2018	54.37	55.41	54.19	54.97	21,048,772	+0.77(+1.42%)
Mar 20, 2018	54.37	54.70	54.17	54.20	17,750,266	-0.12(-0.22%)
Mar 19, 2018	54.94	54.94	54.11	54.31	17,397,424	-0.71(-1.29%)
Mar 16, 2018	54.47	55.03	54.47	55.03	43,835,904	+0.51(+0.94%)
Mar 15, 2018	54.46	54.94	54.28	54.51	21,349,150	+0.60(+1.11%)
Mar 14, 2018	54.67	54.78	53.86	53.91	20,231,912	-0.68(-1.25%)
Mar 13, 2018	55.18	55.54	54.39	54.59	18,752,884	-0.52(-0.94%)
Mar 12, 2018	54.84	55.36	54.71	55.11	19,421,558	+0.50(+0.91%)
Mar 09, 2018	54.81	54.98	54.36	54.62	26,913,460	+0.32(+0.59%)
Mar 08, 2018	54.57	54.77	53.98	54.29	26,247,618	-0.10(-0.19%)
Mar 07, 2018			53.88	54.40	37,200,088	-1.41(-2.52%)
Mar 06, 2018	56.16	56.39	55.57	55.80	14,593,875	-0.07(-0.12%)
Mar 05, 2018	55.11	56.08	55.03	55.87	20,327,758	+0.53(+0.95%)
Mar 02, 2018	54.86	55.57	54.56	55.34	21,338,278	+0.26(+0.47%)

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.