Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.24	53.56	52.60	53.35	28,289,950	+0.01(+0.01%)
May 30, 2018	53.25	53.51	52.92	53.35	23,796,450	+0.78(+1.48%)
May 29, 2018	53.70	54.00	52.16	52.57	47,141,316	-2.18(-3.99%)
May 25, 2018		54.75	54.75	54.75	0	-0.70(-1.26%)
May 24, 2018	55.87	55.91	54.79	55.45	20,689,408	-0.74(-1.32%)
May 23, 2018	56.52	56.56	55.39	56.19	17,031,408	-0.67(-1.18%)
May 22, 2018	56.63	57.35	56.41	56.87	17,660,902	+0.52(+0.92%)
May 21, 2018	56.52	56.70	56.24	56.35	12,245,577	+0.38(+0.67%)
May 18, 2018	57.01	57.06	55.91	55.97	20,200,150	-1.28(-2.24%)
May 17, 2018	57.39	57.63	56.86	57.25	18,594,108	-0.31(-0.54%)
May 16, 2018	57.95	58.21	57.45	57.56	14,744,374	-0.58(-1.00%)
May 15, 2018	58.01	58.42	57.89	58.15	15,603,076	+0.05(+0.08%)
May 14, 2018	58.35	58.64	58.00	58.10	15,765,367	-0.19(-0.33%)
May 11, 2018	58.03	58.59	57.97	58.29	14,413,667	+0.23(+0.40%)
May 10, 2018	57.57	58.35	57.27	58.06	14,358,882	+0.50(+0.86%)
May 09, 2018	56.99	57.60	56.61	57.56	19,867,872	+0.76(+1.34%)
May 08, 2018	55.72	57.16	55.51	56.80	29,497,966	+2.00(+3.65%)
May 07, 2018	54.62	54.93	54.51	54.80	14,740,057	+0.45(+0.82%)
May 04, 2018	53.64	54.62	53.58	54.35	15,639,410	+0.26(+0.47%)
May 03, 2018	53.99	54.33	52.99	54.10	20,502,140	-0.04(-0.07%)
May 02, 2018	54.11	54.96	53.95	54.14	19,197,802	-0.21(-0.38%)
May 01, 2018	54.34	54.38	53.68	54.34	14,570,644	-0.02(-0.03%)
Apr 30, 2018	55.10	55.41	54.34	54.36	15,349,109	-0.57(-1.04%)
Apr 27, 2018	54.94	55.29	54.73	54.93	13,086,230	-0.15(-0.27%)
Apr 26, 2018	55.03	55.41	54.86	55.09	17,355,420	-0.14(-0.26%)
Apr 25, 2018	54.76	55.55	54.19	55.23	20,167,324	+0.19(+0.35%)
Apr 24, 2018	55.55	56.23	54.46	55.04	20,386,402	-0.29(-0.52%)
Apr 23, 2018	55.74	55.95	55.26	55.32	14,560,433	-0.41(-0.74%)
Apr 20, 2018	56.06	56.41	55.54	55.74	22,140,826	-0.22(-0.40%)
Apr 19, 2018	55.02	56.22	55.02	55.96	19,487,468	+1.04(+1.88%)
Apr 18, 2018	55.59	56.02	54.82	54.93	19,316,232	-0.61(-1.09%)
Apr 17, 2018	56.26	56.47	55.32	55.53	22,891,906	-0.26(-0.47%)
Apr 16, 2018	56.61	56.81	55.55	55.79	23,705,872	-0.75(-1.32%)
Apr 13, 2018	58.29	58.43	55.60	56.54	39,379,060	-0.89(-1.55%)
Apr 12, 2018	56.11	57.73	56.11	57.43	30,723,708	+1.78(+3.20%)
Apr 11, 2018	55.71	56.21	55.38	55.65	19,646,100	-0.49(-0.88%)
Apr 10, 2018	56.57	56.73	55.97	56.14	20,209,538	+0.85(+1.54%)
Apr 09, 2018	54.99	56.49	54.93	55.29	21,389,198	+0.67(+1.22%)
Apr 06, 2018	55.36	55.97	54.09	54.62	27,055,866	-1.29(-2.31%)
Apr 05, 2018	55.79	56.38	55.66	55.91	20,225,144	+0.72(+1.31%)
Apr 04, 2018	53.48	55.39	53.39	55.19	19,648,036	+0.66(+1.21%)
Apr 03, 2018	54.19	54.67	53.68	54.53	23,637,022	+0.61(+1.14%)
Apr 02, 2018	54.41	54.97	52.99	53.91	37,640,228	+0.17(+0.31%)
Mar 29, 2018		53.75	53.75	53.75	0	-0.61(-1.11%)
Mar 28, 2018	54.53	54.97	53.77	54.35	27,266,722	-0.02(-0.03%)
Mar 27, 2018	55.93	56.23	53.84	54.37	27,139,944	-1.19(-2.15%)
Mar 26, 2018	55.03	55.75	54.39	55.56	24,056,714	+1.50(+2.77%)
Mar 23, 2018	55.99	56.32	53.95	54.07	39,508,248	-1.92(-3.43%)
Mar 22, 2018	57.59	57.71	55.63	55.99	34,719,200	-2.40(-4.11%)
Mar 21, 2018	58.27	59.14	57.88	58.38	20,562,290	+0.32(+0.55%)
Mar 20, 2018	58.17	58.55	57.90	58.06	16,468,448	+0.18(+0.30%)
Mar 19, 2018	58.50	58.53	57.27	57.89	19,000,270	-0.61(-1.05%)
Mar 16, 2018	58.26	59.03	58.25	58.50	41,486,060	+0.10(+0.18%)
Mar 15, 2018	58.75	58.80	58.13	58.40	16,742,513	-0.10(-0.18%)
Mar 14, 2018	59.94	59.94	58.38	58.50	23,209,972	-1.15(-1.92%)
Mar 13, 2018	60.63	60.84	59.44	59.65	15,869,638	-0.88(-1.46%)
Mar 12, 2018	60.48	60.94	60.45	60.53	16,826,412	-0.07(-0.12%)
Mar 09, 2018	59.68	60.81	59.40	60.60	20,017,604	+1.59(+2.70%)
Mar 08, 2018	59.03	59.11	58.23	59.01	13,518,255	+0.15(+0.26%)
Mar 07, 2018		58.98	58.02	58.86	18,403,106	-0.11(-0.19%)
Mar 06, 2018		59.70	58.72	58.97	18,661,402	-0.29(-0.48%)
Mar 05, 2018	58.18	59.67	57.89	59.26	21,116,558	+0.59(+1.00%)
Mar 02, 2018	58.26	58.82	57.24	58.67	26,450,146	+0.02(+0.03%)

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.