Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.85	55.40	52.85	52.90	345,647	-1.95(-3.56%)
May 30, 2018	54.90	55.10	54.15	54.85	356,433	+0.30(+0.55%)
May 29, 2018	54.35	55.00	53.65	54.55	494,981	-0.20(-0.37%)
May 25, 2018		54.75	54.75	54.75	0	+0.25(+0.46%)
May 24, 2018	55.00	55.30	54.15	54.50	523,333	-0.40(-0.73%)
May 23, 2018	52.05	54.95	51.36	54.90	1,496,196	+2.35(+4.47%)
May 22, 2018	54.05	54.50	52.20	52.55	1,623,423	-2.70(-4.89%)
May 21, 2018	55.80	56.40	55.00	55.25	165,508	-0.60(-1.07%)
May 18, 2018	55.30	56.50	55.15	55.85	655,764	+0.70(+1.27%)
May 17, 2018	54.85	55.35	54.55	55.15	104,855	+0.35(+0.64%)
May 16, 2018	54.60	55.60	54.40	54.80	142,715	+0.35(+0.64%)
May 15, 2018	54.50	55.30	54.25	54.45	180,316	-0.35(-0.64%)
May 14, 2018	56.30	56.75	54.60	54.80	239,976	-1.35(-2.40%)
May 11, 2018	55.60	56.35	54.65	56.15	294,821	+0.35(+0.63%)
May 10, 2018	57.90	58.80	53.25	55.80	490,556	-2.30(-3.96%)
May 09, 2018	58.40	58.80	58.05	58.10	321,781	-0.15(-0.26%)
May 08, 2018	57.55	58.35	57.55	58.25	192,933	+0.60(+1.04%)
May 07, 2018	57.25	58.20	57.20	57.65	149,983	+0.45(+0.79%)
May 04, 2018	55.95	57.40	55.95	57.20	179,900	+1.05(+1.87%)
May 03, 2018	56.75	57.08	55.60	56.15	157,927	-0.70(-1.23%)
May 02, 2018	56.20	58.45	56.20	56.85	266,342	+0.90(+1.61%)
May 01, 2018	54.40	56.25	53.85	55.95	632,213	+1.65(+3.04%)
Apr 30, 2018	54.30	54.95	53.86	54.30	205,218	+0.30(+0.56%)
Apr 27, 2018	54.30	54.40	53.75	54.00	156,518	-0.35(-0.64%)
Apr 26, 2018	54.60	54.70	54.10	54.35	195,359	+0.20(+0.37%)
Apr 25, 2018	54.35	54.35	53.00	54.15	191,286	-0.25(-0.46%)
Apr 24, 2018	55.10	55.60	53.80	54.40	162,117	-0.50(-0.91%)
Apr 23, 2018	55.15	55.60	54.48	54.90	145,927	-0.15(-0.27%)
Apr 20, 2018	55.40	55.95	54.55	55.05	118,108	-0.55(-0.99%)
Apr 19, 2018	55.30	55.70	55.08	55.60	126,401	+0.30(+0.54%)
Apr 18, 2018	54.85	55.40	54.10	55.30	284,730	+0.55(+1.00%)
Apr 17, 2018	55.10	55.10	54.67	54.75	153,906	+0.05(+0.09%)
Apr 16, 2018	54.10	55.15	53.75	54.70	156,428	+0.75(+1.39%)
Apr 13, 2018	54.45	54.45	53.60	53.95	237,569	-0.35(-0.64%)
Apr 12, 2018	53.35	54.65	53.10	54.30	176,705	+1.15(+2.16%)
Apr 11, 2018	53.20	54.00	52.95	53.15	232,900	-0.45(-0.84%)
Apr 10, 2018	53.50	54.00	52.80	53.60	182,331	+0.45(+0.85%)
Apr 09, 2018	53.85	54.40	53.05	53.15	137,756	-0.75(-1.39%)
Apr 06, 2018	54.55	54.75	53.50	53.90	117,440	-1.05(-1.91%)
Apr 05, 2018	54.70	55.35	53.95	54.95	159,793	+0.40(+0.73%)
Apr 04, 2018	53.90	54.85	52.40	54.55	486,731	-0.30(-0.55%)
Apr 03, 2018	55.85	56.00	54.55	54.85	450,389	-0.85(-1.53%)
Apr 02, 2018	57.10	57.85	55.40	55.70	300,761	-1.60(-2.79%)
Mar 29, 2018		57.30	57.30	57.30	0	-0.05(-0.09%)
Mar 28, 2018	57.90	57.90	56.30	57.35	238,370	-0.55(-0.95%)
Mar 27, 2018	58.95	58.95	57.40	57.90	323,600	-1.00(-1.70%)
Mar 26, 2018	58.00	59.02	57.35	58.90	193,803	+1.90(+3.33%)
Mar 23, 2018	58.35	58.99	56.70	57.00	284,112	-1.35(-2.31%)
Mar 22, 2018	59.15	59.45	58.35	58.35	244,668	-1.40(-2.34%)
Mar 21, 2018	58.90	60.27	58.70	59.75	275,389	+0.95(+1.62%)
Mar 20, 2018	58.00	58.90	58.00	58.80	149,392	+0.75(+1.29%)
Mar 19, 2018	57.50	58.20	56.60	58.05	200,819	+0.55(+0.96%)
Mar 16, 2018	58.05	58.75	57.50	57.50	242,130	-0.65(-1.12%)
Mar 15, 2018	59.00	59.00	57.80	58.15	153,213	-0.85(-1.44%)
Mar 14, 2018	58.15	59.35	57.75	59.00	243,936	+1.05(+1.81%)
Mar 13, 2018	58.90	59.30	57.88	57.95	317,326	-0.70(-1.19%)
Mar 12, 2018	59.50	59.70	58.25	58.65	147,462	-0.85(-1.43%)
Mar 09, 2018	58.40	59.65	57.60	59.50	316,473	+1.65(+2.85%)
Mar 08, 2018	57.50	58.50	57.30	57.85	207,917	+0.60(+1.05%)
Mar 07, 2018		57.35		57.25	206,912	+0.95(+1.69%)
Mar 06, 2018	57.65	57.85	56.00	56.30	285,082	-1.10(-1.92%)
Mar 05, 2018	56.35	57.55	56.20	57.40	177,232	+0.75(+1.32%)
Mar 02, 2018	54.60	57.05	54.35	56.65	295,935	+1.95(+3.56%)

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.