Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.30	57.44	56.76	56.87	50,687	-0.43(-0.75%)
May 30, 2018	56.76	57.36	56.49	57.30	47,090	+0.70(+1.24%)
May 29, 2018	56.01	56.82	55.93	56.60	44,027	+0.48(+0.86%)
May 25, 2018		56.12	56.12	56.12	0	+0.11(+0.19%)
May 24, 2018	56.01	56.39	55.79	56.01	32,442	-0.16(-0.29%)
May 23, 2018	56.01	56.28	55.47	56.17	36,140	+0.16(+0.29%)
May 22, 2018	56.23	56.49	55.90	56.01	36,461	-0.22(-0.38%)
May 21, 2018	55.74	56.33	55.42	56.23	51,820	+0.54(+0.97%)
May 18, 2018	55.42	55.71	55.04	55.69	46,867	+0.38(+0.68%)
May 17, 2018	55.04	55.42	54.88	55.31	42,522	+0.22(+0.39%)
May 16, 2018	54.72	55.31	54.61	55.10	56,764	+0.43(+0.79%)
May 15, 2018	54.50	54.77	54.34	54.66	56,116	+0.16(+0.30%)
May 14, 2018	54.07	54.72	54.07	54.50	80,517	+0.54(+1.00%)
May 11, 2018	54.13	54.41	53.86	53.97	49,809	-0.16(-0.30%)
May 10, 2018	53.86	54.40	53.86	54.13	90,509	+0.43(+0.80%)
May 09, 2018	53.86	54.07	53.05	53.70	70,580	-0.11(-0.20%)
May 08, 2018	54.61	55.42	53.80	53.80	72,143	-0.59(-1.09%)
May 07, 2018	54.34	54.75	54.34	54.40	38,623	+0.05(+0.10%)
May 04, 2018	53.64	54.56	53.48	54.34	48,345	+0.65(+1.20%)
May 03, 2018	53.32	53.75	52.92	53.70	32,626	+0.43(+0.81%)
May 02, 2018	53.21	53.75	52.96	53.27	29,698	-0.11(-0.20%)
May 01, 2018	53.59	53.59	52.78	53.37	39,995	-0.16(-0.30%)
Apr 30, 2018	54.18	54.18	53.48	53.54	47,081	-0.27(-0.50%)
Apr 27, 2018	53.75	54.18	53.59	53.80	56,994	+0.11(+0.20%)
Apr 26, 2018	53.59	53.75	53.21	53.70	53,466	+0.05(+0.10%)
Apr 25, 2018	53.21	53.72	52.89	53.64	60,978	+0.43(+0.81%)
Apr 24, 2018	52.35	53.43	52.30	53.21	71,116	+1.08(+2.06%)
Apr 23, 2018	52.30	52.35	51.97	52.14	48,955	+0.00(+0.00%)
Apr 20, 2018	52.24	52.46	52.14	52.14	44,588	-0.27(-0.51%)
Apr 19, 2018	52.30	52.73	51.98	52.41	37,373	+0.11(+0.21%)
Apr 18, 2018	52.30	52.57	52.30	52.30	35,791	+0.05(+0.10%)
Apr 17, 2018	51.81	52.41	51.71	52.24	49,210	+0.54(+1.04%)
Apr 16, 2018	51.60	51.97	51.44	51.71	41,452	+0.16(+0.31%)
Apr 13, 2018	52.08	52.24	51.33	51.54	68,530	-0.54(-1.03%)
Apr 12, 2018	52.46	52.46	51.97	52.08	32,220	-0.27(-0.51%)
Apr 11, 2018	52.24	52.51	52.14	52.35	39,612	+0.11(+0.21%)
Apr 10, 2018	52.46	52.57	52.08	52.24	55,907	+0.11(+0.21%)
Apr 09, 2018	52.78	52.84	52.08	52.14	70,595	-0.70(-1.32%)
Apr 06, 2018	53.16	53.43	52.46	52.84	48,636	-0.43(-0.81%)
Apr 05, 2018	52.89	53.59	52.67	53.27	68,629	+0.48(+0.92%)
Apr 04, 2018	52.30	52.94	52.30	52.78	74,323	+0.27(+0.51%)
Apr 03, 2018	52.03	52.73	51.76	52.51	69,587	+0.70(+1.35%)
Apr 02, 2018	52.08	52.32	51.38	51.81	61,831	-0.32(-0.62%)
Mar 29, 2018		52.14	52.14	52.14	0	+0.86(+1.68%)
Mar 28, 2018	51.07	51.33	50.70	51.28	82,179	+0.16(+0.31%)
Mar 27, 2018	50.86	51.48	50.70	51.12	72,742	+0.26(+0.51%)
Mar 26, 2018	50.81	51.01	50.13	50.86	75,488	+0.47(+0.93%)
Mar 23, 2018	50.91	51.22	50.31	50.39	83,703	-0.31(-0.62%)
Mar 22, 2018	50.91	51.33	50.60	50.70	59,953	-0.26(-0.51%)
Mar 21, 2018	50.34	51.22	50.29	50.96	43,401	+0.52(+1.03%)
Mar 20, 2018	50.70	50.91	50.39	50.44	27,704	-0.21(-0.41%)
Mar 19, 2018	51.07	51.07	50.39	50.65	52,097	-0.42(-0.82%)
Mar 16, 2018	50.75	51.12	50.27	51.07	101,562	+0.42(+0.82%)
Mar 15, 2018	51.07	51.07	50.23	50.65	43,674	-0.42(-0.82%)
Mar 14, 2018	50.60	51.33	50.49	51.07	57,789	+0.63(+1.24%)
Mar 13, 2018	50.86	50.96	50.24	50.44	47,592	-0.26(-0.51%)
Mar 12, 2018	50.02	51.22	49.79	50.70	83,584	+0.78(+1.57%)
Mar 09, 2018	49.61	49.97	48.98	49.92	47,342	+0.57(+1.16%)
Mar 08, 2018	48.93	49.61	48.64	49.35	55,020	+0.52(+1.07%)
Mar 07, 2018			48.46	48.83	47,682	-0.42(-0.85%)
Mar 06, 2018	49.50	49.50	47.16	49.24	70,752	+1.77(+3.73%)
Mar 05, 2018	46.95	48.04	46.95	47.47	45,497	+0.52(+1.11%)
Mar 02, 2018	45.96	47.05	45.91	46.95	45,855	+0.63(+1.35%)

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.