Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.12	53.16	52.43	52.57	15,957,438	-0.23(-0.43%)
May 30, 2018	52.78	52.88	52.50	52.80	7,603,801	+0.28(+0.53%)
May 29, 2018	52.26	52.70	52.04	52.52	10,025,519	-0.04(-0.07%)
May 25, 2018		52.56	52.56	52.56	0	-0.12(-0.22%)
May 24, 2018	53.07	53.27	52.32	52.68	6,271,388	-0.50(-0.94%)
May 23, 2018	52.54	53.34	52.53	53.17	6,529,477	+0.27(+0.50%)
May 22, 2018	53.02	53.58	52.66	52.91	7,961,536	+0.16(+0.30%)
May 21, 2018	53.16	53.47	52.46	52.75	7,695,186	-0.30(-0.57%)
May 18, 2018	52.72	53.42	52.53	53.06	8,123,282	+0.33(+0.62%)
May 17, 2018	52.34	53.14	52.34	52.73	7,623,024	+0.04(+0.07%)
May 16, 2018	52.26	53.03	52.26	52.69	8,464,980	+0.44(+0.84%)
May 15, 2018	52.11	52.70	51.98	52.25	9,591,258	-0.05(-0.09%)
May 14, 2018	51.76	52.79	51.63	52.30	7,914,719	+0.69(+1.35%)
May 11, 2018	50.87	52.07	50.58	51.61	12,838,127	+0.62(+1.21%)
May 10, 2018	51.49	51.56	50.87	50.99	8,476,528	-0.25(-0.49%)
May 09, 2018	50.67	51.55	50.41	51.24	10,077,864	+0.37(+0.72%)
May 08, 2018	50.69	51.22	50.34	50.87	11,503,832	+0.27(+0.52%)
May 07, 2018	51.26	51.43	50.26	50.61	16,927,994	-0.42(-0.83%)
May 04, 2018	50.76	51.26	50.47	51.03	11,731,004	+0.18(+0.35%)
May 03, 2018	51.95	52.14	50.13	50.85	19,305,152	-1.32(-2.53%)
May 02, 2018	53.24	53.63	51.50	52.17	33,102,654	-4.43(-7.83%)
May 01, 2018	56.39	56.81	55.99	56.60	7,913,919	+0.26(+0.46%)
Apr 30, 2018	57.77	57.89	56.29	56.34	10,599,911	-1.27(-2.21%)
Apr 27, 2018	57.65	57.87	57.02	57.61	6,449,462	-0.03(-0.05%)
Apr 26, 2018	57.16	57.97	56.23	57.64	8,129,359	+0.51(+0.89%)
Apr 25, 2018	56.78	57.38	56.53	57.14	8,122,202	+0.41(+0.73%)
Apr 24, 2018	57.78	57.96	56.36	56.72	7,131,121	-1.01(-1.74%)
Apr 23, 2018	57.78	57.97	57.21	57.73	6,428,323	+0.24(+0.42%)
Apr 20, 2018	58.03	58.05	57.08	57.49	6,668,643	-0.58(-0.99%)
Apr 19, 2018	58.83	59.22	57.59	58.07	5,074,187	-0.97(-1.64%)
Apr 18, 2018	59.00	59.34	58.70	59.03	3,902,044	+0.16(+0.28%)
Apr 17, 2018	58.46	59.23	58.18	58.87	5,579,188	+0.61(+1.04%)
Apr 16, 2018	59.18	59.27	57.91	58.26	6,051,734	-0.41(-0.70%)
Apr 13, 2018	58.94	59.16	58.39	58.67	5,681,974	-0.05(-0.09%)
Apr 12, 2018	58.37	59.48	58.37	58.73	6,227,633	+0.75(+1.29%)
Apr 11, 2018	58.26	58.67	57.89	57.98	10,063,598	-0.54(-0.92%)
Apr 10, 2018	58.17	58.88	57.56	58.52	7,575,557	+0.95(+1.65%)
Apr 09, 2018	57.63	58.74	57.06	57.57	8,183,855	+0.30(+0.53%)
Apr 06, 2018	57.94	58.74	56.72	57.26	8,255,536	-1.10(-1.88%)
Apr 05, 2018	59.23	59.27	57.86	58.36	7,923,283	-0.45(-0.77%)
Apr 04, 2018	56.90	59.03	56.79	58.81	10,066,942	+1.29(+2.24%)
Apr 03, 2018	57.29	57.69	56.19	57.53	7,675,441	+0.48(+0.83%)
Apr 02, 2018	58.45	58.57	56.06	57.05	10,556,741	-1.76(-2.98%)
Mar 29, 2018		58.81	58.81	58.81	0	+0.48(+0.82%)
Mar 28, 2018	57.87	59.08	57.64	58.33	8,317,587	+0.52(+0.90%)
Mar 27, 2018	59.27	59.40	57.37	57.81	8,167,577	-1.12(-1.89%)
Mar 26, 2018	57.85	59.06	57.39	58.92	9,449,416	+2.11(+3.71%)
Mar 23, 2018	58.80	58.99	56.73	56.82	11,882,794	-2.13(-3.61%)
Mar 22, 2018	59.16	59.87	58.53	58.95	10,076,443	-0.72(-1.20%)
Mar 21, 2018	59.86	60.41	59.45	59.66	7,469,670	-0.34(-0.56%)
Mar 20, 2018	60.36	60.61	59.84	60.00	7,433,461	-0.20(-0.34%)
Mar 19, 2018	61.86	62.01	59.52	60.20	11,431,556	-2.00(-3.21%)
Mar 16, 2018	62.34	63.10	61.93	62.20	12,262,278	+0.18(+0.29%)
Mar 15, 2018	62.84	63.09	61.83	62.02	7,623,529	-0.80(-1.27%)
Mar 14, 2018	63.55	63.96	62.65	62.82	8,427,324	-0.48(-0.76%)
Mar 13, 2018	62.84	64.07	62.84	63.30	9,823,575	+0.51(+0.81%)
Mar 12, 2018	62.68	63.00	62.29	62.78	9,702,741	+0.26(+0.42%)
Mar 09, 2018	62.35	62.78	61.96	62.52	9,070,601	+0.50(+0.81%)
Mar 08, 2018	61.93	62.48	61.44	62.02	7,353,492	+0.06(+0.10%)
Mar 07, 2018		62.08		61.96	8,669,827	+0.52(+0.84%)
Mar 06, 2018	60.88	61.99	60.78	61.44	9,919,341	+1.08(+1.80%)
Mar 05, 2018	60.58	60.94	59.75	60.35	13,534,724	-0.60(-0.98%)
Mar 02, 2018	59.52	61.10	59.18	60.95	8,554,020	+0.90(+1.50%)

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.