Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.50	53.82	53.04	53.20	7,320,627	-0.40(-0.75%)
May 30, 2018	53.27	53.82	52.97	53.60	8,642,629	+0.84(+1.60%)
May 29, 2018	53.38	53.72	52.42	52.76	13,351,376	-1.31(-2.41%)
May 25, 2018		54.07	54.07	54.07	0	-0.19(-0.34%)
May 24, 2018	54.23	54.28	53.23	54.25	6,662,851	-0.11(-0.20%)
May 23, 2018	54.67	54.79	54.09	54.36	10,504,975	-0.40(-0.72%)
May 22, 2018	54.62	55.23	54.51	54.76	9,120,355	+0.32(+0.59%)
May 21, 2018	54.01	54.67	54.01	54.44	6,509,085	+0.60(+1.11%)
May 18, 2018	54.31	54.34	53.82	53.84	4,722,572	-0.45(-0.82%)
May 17, 2018	54.01	54.37	53.70	54.29	4,378,338	+0.19(+0.36%)
May 16, 2018	53.80	54.26	53.60	54.09	4,033,863	+0.25(+0.47%)
May 15, 2018	53.44	54.19	53.36	53.84	6,186,764	+0.35(+0.66%)
May 14, 2018	53.82	53.91	53.38	53.49	2,902,126	-0.19(-0.36%)
May 11, 2018	53.76	53.98	53.57	53.68	4,809,399	+0.01(+0.02%)
May 10, 2018	53.40	53.90	53.16	53.67	6,813,867	+0.13(+0.24%)
May 09, 2018	53.33	53.86	53.01	53.54	8,252,449	+0.51(+0.95%)
May 08, 2018	52.68	53.41	52.54	53.04	6,679,772	+0.47(+0.90%)
May 07, 2018	52.44	52.90	52.02	52.57	4,067,051	+0.24(+0.45%)
May 04, 2018	51.30	52.75	51.09	52.33	7,302,843	+0.67(+1.29%)
May 03, 2018	51.84	52.05	51.14	51.67	14,697,064	-0.51(-0.98%)
May 02, 2018	52.12	52.83	51.86	52.18	9,203,384	-0.11(-0.21%)
May 01, 2018	51.85	52.45	51.24	52.29	6,124,753	+0.39(+0.75%)
Apr 30, 2018	52.81	53.05	51.90	51.90	5,871,941	-0.84(-1.60%)
Apr 27, 2018	52.34	52.97	52.33	52.74	8,655,365	+0.41(+0.79%)
Apr 26, 2018	52.26	52.68	52.05	52.33	4,193,155	+0.01(+0.02%)
Apr 25, 2018	52.34	52.80	51.89	52.32	7,028,452	+0.01(+0.02%)
Apr 24, 2018	52.23	53.04	51.81	52.32	10,615,514	+0.35(+0.66%)
Apr 23, 2018	51.71	52.16	51.52	51.97	5,531,957	+0.45(+0.87%)
Apr 20, 2018	51.06	51.70	51.03	51.52	5,622,704	+0.45(+0.87%)
Apr 19, 2018	50.34	51.20	50.24	51.08	8,763,077	+0.92(+1.83%)
Apr 18, 2018	50.45	50.77	50.13	50.16	5,716,537	-0.21(-0.42%)
Apr 17, 2018	51.37	51.45	50.04	50.37	8,420,426	-0.68(-1.34%)
Apr 16, 2018	50.98	51.25	50.59	51.05	3,976,805	+0.24(+0.46%)
Apr 13, 2018	52.21	52.21	50.58	50.82	6,589,678	-0.80(-1.55%)
Apr 12, 2018	51.17	51.94	50.93	51.62	5,256,545	+0.93(+1.83%)
Apr 11, 2018	50.50	50.93	50.26	50.69	4,997,677	-0.24(-0.48%)
Apr 10, 2018	50.75	51.11	50.23	50.93	6,785,158	+0.94(+1.89%)
Apr 09, 2018	50.29	51.16	49.96	49.99	8,342,652	-0.03(-0.05%)
Apr 06, 2018	50.93	51.20	49.42	50.02	10,861,065	-1.45(-2.81%)
Apr 05, 2018	51.52	51.61	50.98	51.46	5,533,163	+0.33(+0.64%)
Apr 04, 2018	49.82	51.25	49.68	51.14	11,282,516	+0.58(+1.15%)
Apr 03, 2018	50.10	50.78	49.88	50.56	5,967,900	+0.70(+1.40%)
Apr 02, 2018	50.74	51.02	49.23	49.86	7,850,602	-0.99(-1.95%)
Mar 29, 2018		50.85	50.85	50.85	0	+0.43(+0.85%)
Mar 28, 2018	50.04	50.87	49.66	50.42	7,130,620	+0.33(+0.66%)
Mar 27, 2018	51.37	51.64	49.76	50.09	6,858,691	-1.13(-2.20%)
Mar 26, 2018	50.35	51.27	50.06	51.22	8,767,853	+1.62(+3.26%)
Mar 23, 2018	51.46	51.68	49.52	49.60	13,834,628	-1.79(-3.49%)
Mar 22, 2018	52.69	52.93	51.32	51.40	10,602,960	-1.94(-3.63%)
Mar 21, 2018	53.36	53.90	52.93	53.33	5,770,294	+0.08(+0.16%)
Mar 20, 2018	53.65	53.76	53.11	53.25	4,156,092	-0.21(-0.39%)
Mar 19, 2018	53.81	53.93	52.79	53.46	6,213,558	-0.39(-0.72%)
Mar 16, 2018	53.61	54.33	53.61	53.85	8,136,279	+0.31(+0.57%)
Mar 15, 2018	53.57	53.69	53.04	53.54	6,625,305	+0.22(+0.41%)
Mar 14, 2018	54.20	54.26	53.11	53.32	7,991,864	-0.79(-1.46%)
Mar 13, 2018	54.57	54.72	53.91	54.11	5,944,692	-0.37(-0.68%)
Mar 12, 2018	54.53	54.83	54.21	54.48	7,846,565	-0.10(-0.18%)
Mar 09, 2018	54.11	54.62	53.82	54.58	6,060,473	+0.89(+1.66%)
Mar 08, 2018	54.34	54.47	53.20	53.69	6,113,358	-0.43(-0.79%)
Mar 07, 2018		54.29		54.12	8,407,759	+0.25(+0.47%)
Mar 06, 2018	53.41	53.98	52.80	53.87	6,663,457	+0.73(+1.37%)
Mar 05, 2018	52.11	53.41	51.63	53.14	7,030,869	+0.63(+1.20%)
Mar 02, 2018	51.28	52.63	50.82	52.51	8,968,364	+0.84(+1.62%)

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.