Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.39	58.39	58.18	58.27	9,056	-0.36(-0.61%)
May 30, 2018	58.43	58.69	58.24	58.63	7,064	+0.72(+1.24%)
May 29, 2018	58.06	58.24	57.73	57.91	10,539	-0.67(-1.15%)
May 25, 2018		58.58	58.58	58.58	0	-0.22(-0.37%)
May 24, 2018	58.88	58.88	58.65	58.80	3,904	-0.15(-0.26%)
May 23, 2018	58.66	58.95	58.66	58.95	5,437	-0.32(-0.53%)
May 22, 2018	59.45	59.45	59.26	59.26	4,537	-0.08(-0.14%)
May 21, 2018	59.32	59.39	59.30	59.34	62,685	+0.34(+0.57%)
May 18, 2018	59.03	59.10	59.00	59.01	7,018	-0.06(-0.10%)
May 17, 2018	59.05	59.15	59.00	59.07	10,074	-0.00(-0.00%)
May 16, 2018	59.03	59.19	58.97	59.07	14,072	+0.17(+0.29%)
May 15, 2018	58.98	59.06	58.86	58.90	6,001	-0.56(-0.95%)
May 14, 2018	59.65	59.65	59.46	59.46	4,677	+0.09(+0.15%)
May 11, 2018	59.47	59.47	59.35	59.37	6,412	+0.08(+0.13%)
May 10, 2018	59.07	59.36	59.07	59.30	4,730	+0.51(+0.86%)
May 09, 2018	58.69	58.79	58.59	58.79	3,799	+0.10(+0.16%)
May 08, 2018	58.60	58.72	58.58	58.69	7,620	-0.09(-0.15%)
May 07, 2018	58.83	58.90	58.72	58.78	4,860	-0.12(-0.20%)
May 04, 2018	58.41	58.96	58.41	58.90	10,832	+0.34(+0.58%)
May 03, 2018	58.50	58.61	58.10	58.56	12,782	-0.12(-0.20%)
May 02, 2018	58.73	58.73	58.68	58.68	6,462	-0.07(-0.12%)
May 01, 2018	58.66	58.75	58.40	58.75	12,249	-0.08(-0.14%)
Apr 30, 2018	59.18	59.22	58.83	58.83	6,672	-0.24(-0.41%)
Apr 27, 2018	59.02	59.14	58.97	59.07	7,493	+0.18(+0.31%)
Apr 26, 2018	58.74	58.95	58.71	58.89	8,104	+0.47(+0.80%)
Apr 25, 2018	58.24	58.49	58.12	58.42	27,060	+0.06(+0.10%)
Apr 24, 2018	58.90	58.90	58.20	58.36	16,754	-0.32(-0.54%)
Apr 23, 2018	58.72	58.85	58.59	58.67	5,564	-0.15(-0.25%)
Apr 20, 2018	58.99	58.99	58.71	58.82	12,082	-0.32(-0.53%)
Apr 19, 2018	59.34	59.41	59.04	59.14	64,949	-0.35(-0.58%)
Apr 18, 2018	59.36	59.58	59.36	59.49	64,505	+0.34(+0.58%)
Apr 17, 2018	58.92	59.19	58.92	59.14	218,339	+0.32(+0.54%)
Apr 16, 2018	58.67	58.93	58.67	58.82	24,195	+0.39(+0.67%)
Apr 13, 2018	58.49	58.65	58.43	58.43	7,804	-0.30(-0.51%)
Apr 12, 2018	58.58	58.73	58.57	58.73	10,496	+0.16(+0.27%)
Apr 11, 2018	58.63	58.78	58.57	58.57	7,755	-0.28(-0.47%)
Apr 10, 2018	58.74	58.88	58.49	58.85	8,688	+0.59(+1.02%)
Apr 09, 2018	58.29	58.57	58.26	58.26	4,890	+0.56(+0.97%)
Apr 06, 2018	58.21	58.46	57.62	57.70	14,704	-0.73(-1.25%)
Apr 05, 2018	58.32	58.56	58.30	58.43	11,177	+0.27(+0.46%)
Apr 04, 2018	57.07	58.20	57.07	58.16	434,971	+0.29(+0.50%)
Apr 03, 2018	57.68	57.87	57.53	57.87	6,261	+0.57(+1.00%)
Apr 02, 2018	58.03	58.03	57.05	57.30	8,994	-1.01(-1.73%)
Mar 29, 2018		58.31	58.31	58.31	0	+0.56(+0.97%)
Mar 28, 2018	57.63	57.84	57.54	57.76	14,571	+0.42(+0.73%)
Mar 27, 2018	58.11	58.16	57.31	57.34	15,243	-0.42(-0.72%)
Mar 26, 2018	57.61	57.76	57.21	57.76	32,023	+0.86(+1.51%)
Mar 23, 2018	57.67	57.72	56.90	56.90	12,369	-0.70(-1.22%)
Mar 22, 2018	58.17	58.18	57.56	57.60	16,301	-1.05(-1.80%)
Mar 21, 2018	58.50	58.75	58.50	58.65	254,172	+0.07(+0.12%)
Mar 20, 2018	58.69	58.69	58.55	58.58	15,851	+0.05(+0.08%)
Mar 19, 2018	58.82	58.82	58.31	58.54	220,305	-0.54(-0.91%)
Mar 16, 2018	58.99	59.16	58.99	59.07	9,173	+0.02(+0.03%)
Mar 15, 2018	59.14	59.15	58.99	59.06	13,148	-0.09(-0.14%)
Mar 14, 2018	59.39	59.39	59.07	59.14	4,957	+0.09(+0.16%)
Mar 13, 2018	59.65	59.65	59.01	59.05	7,391	-0.42(-0.71%)
Mar 12, 2018	59.49	59.49	59.35	59.47	7,950	+0.05(+0.09%)
Mar 09, 2018	59.03	59.41	58.93	59.41	11,346	+0.65(+1.11%)
Mar 08, 2018	58.83	58.84	58.57	58.76	29,634	+0.08(+0.14%)
Mar 07, 2018		58.72	58.31	58.68	12,525	-0.08(-0.14%)
Mar 06, 2018	58.59	58.86	58.59	58.76	21,452	+0.49(+0.85%)
Mar 05, 2018	57.66	58.27	57.62	58.27	15,507	+0.34(+0.58%)
Mar 02, 2018	57.30	57.93	57.26	57.93	11,265	+0.39(+0.68%)

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.