Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.39	57.44	56.96	57.20	58,231,664	-0.36(-0.63%)
May 30, 2018	57.18	57.60	57.02	57.56	30,978,740	+0.87(+1.53%)
May 29, 2018	56.98	57.18	56.48	56.69	69,171,192	-1.18(-2.04%)
May 25, 2018		57.87	57.87	57.87	0	-0.38(-0.65%)
May 24, 2018	58.33	58.36	57.87	58.25	26,138,320	-0.18(-0.31%)
May 23, 2018	58.33	58.45	58.15	58.43	28,310,350	-0.65(-1.10%)
May 22, 2018	59.24	59.29	59.02	59.08	15,649,572	-0.07(-0.13%)
May 21, 2018	59.08	59.16	59.01	59.16	16,309,327	+0.37(+0.63%)
May 18, 2018	58.83	58.89	58.71	58.79	26,469,820	-0.21(-0.36%)
May 17, 2018	58.94	59.10	58.84	59.00	19,645,302	+0.09(+0.15%)
May 16, 2018	58.77	58.95	58.71	58.91	16,693,512	+0.08(+0.14%)
May 15, 2018	58.75	58.94	58.60	58.83	22,240,622	-0.43(-0.72%)
May 14, 2018	59.37	59.42	59.19	59.26	21,585,694	+0.11(+0.18%)
May 11, 2018	59.18	59.27	59.08	59.15	23,155,088	+0.16(+0.27%)
May 10, 2018	58.80	58.99	58.69	58.99	21,970,538	+0.38(+0.65%)
May 09, 2018	58.39	58.68	58.34	58.62	18,702,408	+0.14(+0.24%)
May 08, 2018	58.26	58.47	58.15	58.47	15,045,823	+0.01(+0.01%)
May 07, 2018	58.42	58.62	58.36	58.47	9,916,119	+0.01(+0.01%)
May 04, 2018	57.83	58.52	57.80	58.46	20,654,262	+0.21(+0.35%)
May 03, 2018	58.17	58.33	57.73	58.25	24,090,434	+0.18(+0.31%)
May 02, 2018	58.39	58.47	58.03	58.07	19,910,206	-0.02(-0.04%)
May 01, 2018	58.24	58.29	57.83	58.10	21,000,564	-0.21(-0.35%)
Apr 30, 2018	58.43	58.63	58.26	58.30	26,552,350	-0.19(-0.32%)
Apr 27, 2018	58.42	58.56	58.26	58.49	18,679,920	+0.06(+0.10%)
Apr 26, 2018	58.43	58.52	58.29	58.43	28,753,370	+0.29(+0.50%)
Apr 25, 2018	58.03	58.22	57.85	58.15	22,180,776	-0.10(-0.17%)
Apr 24, 2018	58.59	58.66	58.07	58.24	26,709,818	-0.24(-0.41%)
Apr 23, 2018	58.51	58.57	58.32	58.48	21,471,242	-0.07(-0.13%)
Apr 20, 2018	58.59	58.64	58.44	58.56	33,471,884	-0.22(-0.38%)
Apr 19, 2018	58.94	59.02	58.61	58.78	24,271,590	-0.22(-0.38%)
Apr 18, 2018	58.94	59.08	58.89	59.00	20,669,418	+0.30(+0.52%)
Apr 17, 2018	58.54	58.81	58.48	58.70	21,288,758	+0.26(+0.45%)
Apr 16, 2018	58.49	58.52	58.30	58.43	19,022,798	+0.09(+0.16%)
Apr 13, 2018	58.48	58.49	58.15	58.34	17,612,154	+0.06(+0.10%)
Apr 12, 2018	58.14	58.37	58.10	58.29	21,855,300	+0.22(+0.38%)
Apr 11, 2018	58.16	58.40	58.02	58.06	25,600,406	-0.22(-0.38%)
Apr 10, 2018	58.24	58.42	58.12	58.29	25,296,620	+0.62(+1.07%)
Apr 09, 2018	57.75	58.06	57.57	57.67	22,445,270	+0.47(+0.82%)
Apr 06, 2018	57.54	57.74	57.01	57.20	30,333,014	-0.38(-0.66%)
Apr 05, 2018	57.47	57.73	57.44	57.58	27,439,386	+0.38(+0.66%)
Apr 04, 2018	56.33	57.22	56.31	57.20	31,597,214	+0.20(+0.35%)
Apr 03, 2018	56.94	57.08	56.65	57.00	36,902,088	+0.36(+0.64%)
Apr 02, 2018	57.21	57.34	56.25	56.64	63,533,616	-0.79(-1.38%)
Mar 29, 2018		57.43	57.43	57.43	0	+0.52(+0.91%)
Mar 28, 2018	56.93	57.33	56.69	56.91	43,361,836	+0.33(+0.58%)
Mar 27, 2018	57.28	57.33	56.37	56.58	44,279,476	-0.42(-0.74%)
Mar 26, 2018	56.85	57.04	56.28	57.00	37,952,008	+1.01(+1.80%)
Mar 23, 2018	56.72	56.83	55.97	55.99	54,579,920	-0.63(-1.11%)
Mar 22, 2018	57.11	57.23	56.60	56.62	51,061,436	-1.07(-1.86%)
Mar 21, 2018	57.51	57.92	57.45	57.69	21,208,298	+0.09(+0.16%)
Mar 20, 2018	57.54	57.72	57.47	57.60	24,969,052	-0.01(-0.01%)
Mar 19, 2018	57.87	57.87	57.30	57.61	29,313,920	-0.47(-0.81%)
Mar 16, 2018	58.01	58.24	57.99	58.08	19,558,994	-0.04(-0.07%)
Mar 15, 2018	58.15	58.39	58.02	58.12	26,344,398	-0.03(-0.06%)
Mar 14, 2018	58.46	58.49	57.99	58.15	16,587,058	+0.14(+0.24%)
Mar 13, 2018	58.60	58.64	57.91	58.01	23,221,006	-0.39(-0.66%)
Mar 12, 2018	58.40	58.52	58.27	58.40	15,532,310	+0.07(+0.11%)
Mar 09, 2018	58.05	58.34	57.95	58.33	21,014,784	+0.37(+0.64%)
Mar 08, 2018	58.01	58.09	57.77	57.96	18,058,376	+0.12(+0.21%)
Mar 07, 2018		57.87	57.41	57.84	17,584,376	-0.02(-0.03%)
Mar 06, 2018	57.98	58.01	57.70	57.86	25,476,388	+0.34(+0.59%)
Mar 05, 2018	56.79	57.56	56.78	57.52	23,015,238	+0.30(+0.53%)
Mar 02, 2018	56.74	57.23	56.51	57.21	43,088,124	+0.27(+0.48%)

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.