Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.68	55.70	53.59	53.61	15,845,230	-2.20(-3.94%)
May 30, 2018	55.02	55.85	54.77	55.81	7,712,512	+1.01(+1.84%)
May 29, 2018	55.35	55.80	54.64	54.80	9,752,201	-1.04(-1.86%)
May 25, 2018		55.85	55.85	55.85	0	+0.77(+1.40%)
May 24, 2018	55.42	55.52	54.42	55.08	5,565,248	-0.38(-0.69%)
May 23, 2018	55.30	55.67	54.86	55.46	7,053,355	-0.04(-0.08%)
May 22, 2018	55.56	56.32	55.33	55.50	4,946,579	+0.10(+0.18%)
May 21, 2018	55.06	55.54	54.75	55.40	5,863,223	+0.49(+0.89%)
May 18, 2018	55.80	55.90	54.63	54.91	5,597,954	-0.71(-1.28%)
May 17, 2018	55.87	56.07	55.41	55.62	7,809,711	-0.31(-0.56%)
May 16, 2018	55.90	56.20	55.47	55.93	7,052,862	+0.25(+0.44%)
May 15, 2018	56.23	56.51	55.38	55.68	7,697,360	-0.83(-1.47%)
May 14, 2018	54.64	56.72	54.62	56.51	14,679,224	+2.04(+3.74%)
May 11, 2018	53.04	55.49	51.51	54.48	18,131,848	+1.67(+3.16%)
May 10, 2018	52.18	53.81	52.06	52.81	11,960,701	+1.04(+2.01%)
May 09, 2018	51.50	52.74	51.29	51.77	10,715,060	+0.42(+0.82%)
May 08, 2018	52.44	52.44	51.02	51.35	12,308,983	-0.88(-1.68%)
May 07, 2018	53.38	53.49	51.92	52.23	14,122,296	-1.14(-2.14%)
May 04, 2018	52.47	53.61	51.85	53.37	14,486,176	+0.70(+1.33%)
May 03, 2018	55.63	55.68	52.65	52.67	20,244,112	-3.10(-5.57%)
May 02, 2018	56.66	57.09	55.41	55.77	16,933,678	-1.74(-3.03%)
May 01, 2018	58.55	58.99	57.51	57.51	11,311,188	-1.55(-2.62%)
Apr 30, 2018	59.32	59.74	58.36	59.06	21,730,654	-0.10(-0.17%)
Apr 27, 2018	58.20	60.12	58.03	59.16	8,851,862	+1.07(+1.83%)
Apr 26, 2018	57.31	58.67	57.26	58.09	12,609,361	+0.81(+1.42%)
Apr 25, 2018	56.03	57.59	55.97	57.28	8,725,023	+0.96(+1.70%)
Apr 24, 2018	55.70	56.88	55.62	56.33	12,065,529	+0.78(+1.40%)
Apr 23, 2018	55.41	55.76	54.93	55.55	7,428,666	+0.47(+0.86%)
Apr 20, 2018	55.53	56.07	54.71	55.08	7,294,749	-0.20(-0.37%)
Apr 19, 2018	55.94	56.10	54.68	55.28	7,590,607	-0.63(-1.13%)
Apr 18, 2018	56.29	57.00	55.86	55.91	7,205,568	-0.42(-0.74%)
Apr 17, 2018	56.16	56.55	54.76	56.33	13,175,912	+0.85(+1.53%)
Apr 16, 2018	53.53	57.85	53.09	55.48	22,646,108	+2.24(+4.21%)
Apr 13, 2018	53.91	54.05	52.60	53.24	6,940,244	-0.48(-0.89%)
Apr 12, 2018	53.47	54.00	53.28	53.72	6,552,726	+0.78(+1.47%)
Apr 11, 2018	53.62	53.97	52.80	52.94	8,928,159	-0.76(-1.41%)
Apr 10, 2018	53.48	53.99	52.91	53.69	7,645,604	+0.55(+1.04%)
Apr 09, 2018	53.42	54.16	52.69	53.14	7,263,541	-0.06(-0.11%)
Apr 06, 2018	54.03	54.36	52.76	53.20	6,093,893	-1.07(-1.98%)
Apr 05, 2018	54.13	54.69	53.89	54.27	6,516,950	+0.32(+0.59%)
Apr 04, 2018	52.36	54.55	52.14	53.95	12,249,718	+1.43(+2.72%)
Apr 03, 2018	51.68	52.64	51.31	52.53	9,285,587	+1.29(+2.52%)
Apr 02, 2018	52.09	52.21	50.74	51.23	9,368,651	-0.98(-1.88%)
Mar 29, 2018		52.22	52.22	52.22	0	-0.42(-0.80%)
Mar 28, 2018	51.10	52.85	51.04	52.63	12,210,531	+1.77(+3.48%)
Mar 27, 2018	51.81	51.93	50.48	50.86	9,345,118	-0.84(-1.62%)
Mar 26, 2018	51.43	51.89	51.24	51.70	8,931,750	+0.62(+1.22%)
Mar 23, 2018	52.04	52.42	51.01	51.08	8,312,406	-0.78(-1.51%)
Mar 22, 2018	52.09	53.10	51.82	51.86	10,233,975	-0.53(-1.01%)
Mar 21, 2018	52.84	53.07	52.37	52.39	8,966,299	-0.44(-0.83%)
Mar 20, 2018	53.69	53.79	51.93	52.83	11,556,470	-0.58(-1.08%)
Mar 19, 2018	55.16	55.30	53.14	53.41	10,582,556	-1.70(-3.08%)
Mar 16, 2018	55.47	55.77	55.10	55.10	18,206,778	-0.18(-0.32%)
Mar 15, 2018	56.43	56.72	55.11	55.28	11,300,988	-1.00(-1.77%)
Mar 14, 2018	57.33	57.49	55.92	56.28	9,081,237	-1.01(-1.76%)
Mar 13, 2018	58.14	58.19	57.14	57.28	8,590,872	-0.64(-1.10%)
Mar 12, 2018	58.14	58.38	57.72	57.92	5,662,311	-0.22(-0.38%)
Mar 09, 2018	57.72	58.22	57.27	58.14	6,904,967	+0.76(+1.33%)
Mar 08, 2018	56.95	58.22	56.95	57.38	9,977,010	+0.71(+1.26%)
Mar 07, 2018		56.98	55.88	56.66	8,089,841	-0.12(-0.21%)
Mar 06, 2018	57.39	57.47	56.29	56.78	10,525,936	-0.55(-0.97%)
Mar 05, 2018	56.66	57.58	56.23	57.33	9,238,340	+0.71(+1.26%)
Mar 02, 2018	56.33	56.75	55.92	56.62	12,645,580	+0.26(+0.46%)

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.