Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.01	57.61	56.41	57.22	5,507,989	+0.08(+0.13%)
May 30, 2018	56.56	58.03	56.37	57.14	5,224,688	+1.06(+1.90%)
May 29, 2018	55.85	56.82	55.70	56.08	3,969,652	-0.16(-0.28%)
May 25, 2018		56.24	56.24	56.24	0	-0.78(-1.37%)
May 24, 2018	53.60	57.12	53.44	57.02	10,419,619	+1.08(+1.93%)
May 23, 2018	56.07	56.76	55.51	55.94	7,879,550	-0.19(-0.34%)
May 22, 2018	57.28	57.49	55.58	56.13	7,393,738	-1.20(-2.09%)
May 21, 2018	58.30	58.67	57.27	57.33	6,849,694	-0.54(-0.94%)
May 18, 2018	58.47	58.91	57.86	57.87	3,208,624	-0.66(-1.13%)
May 17, 2018	59.04	59.37	58.47	58.53	2,623,110	-0.66(-1.12%)
May 16, 2018	59.00	59.73	58.86	59.19	3,058,911	+0.12(+0.20%)
May 15, 2018	58.87	59.45	58.66	59.08	3,230,335	-0.17(-0.28%)
May 14, 2018	60.66	61.01	59.06	59.24	3,920,247	-1.28(-2.12%)
May 11, 2018	60.51	60.98	60.14	60.53	2,017,599	+0.37(+0.61%)
May 10, 2018	59.79	60.37	59.56	60.16	2,352,300	+0.55(+0.93%)
May 09, 2018	58.62	59.81	58.15	59.60	2,508,813	+1.29(+2.21%)
May 08, 2018	57.64	58.75	57.14	58.31	3,663,047	+0.66(+1.15%)
May 07, 2018	57.27	58.04	56.94	57.65	1,745,706	+0.70(+1.22%)
May 04, 2018	56.01	57.48	55.84	56.96	2,939,830	+0.69(+1.22%)
May 03, 2018	56.12	56.96	55.70	56.27	3,247,546	-0.18(-0.31%)
May 02, 2018	57.05	57.20	56.02	56.45	3,757,652	-0.38(-0.66%)
May 01, 2018	55.56	56.87	55.56	56.82	2,743,836	+1.06(+1.91%)
Apr 30, 2018	56.72	57.28	55.74	55.76	2,550,466	-0.69(-1.22%)
Apr 27, 2018	56.47	57.07	55.45	56.45	2,239,586	-0.05(-0.09%)
Apr 26, 2018	56.72	57.30	56.35	56.50	2,359,218	+0.18(+0.31%)
Apr 25, 2018	56.69	56.92	55.64	56.32	2,444,640	-0.50(-0.88%)
Apr 24, 2018	57.56	58.30	56.29	56.82	3,296,470	-0.42(-0.73%)
Apr 23, 2018	57.74	58.04	57.09	57.24	1,488,743	-0.26(-0.45%)
Apr 20, 2018	57.81	57.95	57.21	57.50	1,748,036	-0.29(-0.51%)
Apr 19, 2018	57.67	58.13	57.15	57.80	1,723,526	-0.18(-0.30%)
Apr 18, 2018	58.10	58.36	57.73	57.97	2,264,645	-0.28(-0.47%)
Apr 17, 2018	58.28	58.42	57.63	58.25	3,154,277	+1.07(+1.87%)
Apr 16, 2018	57.08	57.59	56.59	57.18	2,438,628	+0.67(+1.19%)
Apr 13, 2018	57.35	57.61	56.09	56.51	3,369,847	-0.08(-0.15%)
Apr 12, 2018	56.15	56.89	55.85	56.59	2,057,375	+1.20(+2.16%)
Apr 11, 2018	54.78	55.94	54.55	55.39	3,212,697	+0.07(+0.12%)
Apr 10, 2018	54.02	55.60	53.99	55.33	4,663,189	+2.08(+3.90%)
Apr 09, 2018	53.18	54.50	53.03	53.25	3,865,856	+0.39(+0.74%)
Apr 06, 2018	52.39	54.43	51.69	52.85	5,553,382	+0.18(+0.33%)
Apr 05, 2018	52.43	53.88	51.56	52.68	6,577,948	+0.83(+1.60%)
Apr 04, 2018	50.71	52.02	50.20	51.85	4,916,902	+1.24(+2.44%)
Apr 03, 2018	49.55	50.91	49.45	50.61	4,297,713	+1.23(+2.48%)
Apr 02, 2018	50.36	50.80	49.05	49.39	3,536,858	-2.11(-4.10%)
Mar 29, 2018		51.50	51.50	51.50	0	+1.85(+3.73%)
Mar 28, 2018	51.06	51.42	49.34	49.65	3,897,883	-1.44(-2.81%)
Mar 27, 2018	52.92	53.34	50.71	51.08	3,244,757	-1.76(-3.33%)
Mar 26, 2018	51.83	52.88	51.35	52.84	2,665,206	+1.79(+3.52%)
Mar 23, 2018	52.29	52.92	51.05	51.05	2,340,534	-0.84(-1.62%)
Mar 22, 2018	52.85	53.10	51.51	51.89	3,535,781	-1.63(-3.04%)
Mar 21, 2018	52.93	53.89	52.55	53.52	2,570,785	+0.67(+1.26%)
Mar 20, 2018	52.67	53.28	52.46	52.85	2,432,193	+0.39(+0.75%)
Mar 19, 2018	53.13	53.34	52.03	52.46	3,669,739	-0.91(-1.70%)
Mar 16, 2018	53.12	53.62	52.92	53.37	3,151,895	+0.22(+0.41%)
Mar 15, 2018	53.98	53.98	52.90	53.15	2,985,422	-0.73(-1.36%)
Mar 14, 2018	54.47	54.75	53.82	53.89	2,680,369	-0.23(-0.43%)
Mar 13, 2018	53.87	54.70	53.84	54.12	3,079,088	+0.25(+0.46%)
Mar 12, 2018	54.56	54.63	53.86	53.87	2,944,036	-0.61(-1.12%)
Mar 09, 2018	53.67	54.53	53.33	54.48	2,566,498	+1.15(+2.16%)
Mar 08, 2018	53.11	53.35	52.71	53.33	2,477,387	+0.44(+0.84%)
Mar 07, 2018	52.70	53.22	52.48	52.88	3,182,943	-0.38(-0.71%)
Mar 06, 2018	52.78	53.79	52.52	53.26	5,838,868	+1.34(+2.59%)
Mar 05, 2018	50.39	52.27	50.18	51.92	4,198,505	+1.19(+2.35%)
Mar 02, 2018	50.40	50.84	49.68	50.72	3,172,466	+0.13(+0.26%)

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.