Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.68	57.80	57.06	57.60	13,549,422	-0.37(-0.64%)
May 30, 2018	57.84	58.25	57.35	57.96	12,759,165	-0.04(-0.07%)
May 29, 2018	59.23	59.40	57.33	58.00	18,585,306	-1.84(-3.08%)
May 25, 2018		59.85	59.85	59.85	0	+0.12(+0.21%)
May 24, 2018	58.66	60.21	58.25	59.72	25,766,406	+1.72(+2.96%)
May 23, 2018	62.18	62.22	57.72	58.00	36,008,084	-4.54(-7.26%)
May 22, 2018	62.95	63.77	62.55	62.55	15,755,335	+0.12(+0.20%)
May 21, 2018	62.83	63.61	62.18	62.42	19,037,864	+1.19(+1.94%)
May 18, 2018	61.69	61.77	61.03	61.24	8,400,705	-0.25(-0.40%)
May 17, 2018	61.85	62.34	61.03	61.48	12,384,712	+0.00(+0.00%)
May 16, 2018	60.17	61.77	60.09	61.48	13,348,379	+1.31(+2.18%)
May 15, 2018	60.13	60.21	59.58	60.17	8,617,106	+0.00(+0.00%)
May 14, 2018	60.13	60.54	59.89	60.17	10,028,394	+0.45(+0.75%)
May 11, 2018	60.30	60.42	59.40	59.72	6,994,360	-0.37(-0.61%)
May 10, 2018	60.38	60.38	59.31	60.09	9,161,383	+0.29(+0.48%)
May 09, 2018	58.70	60.05	58.50	59.80	12,434,642	+1.43(+2.45%)
May 08, 2018	58.00	59.27	57.64	58.37	14,495,569	+0.82(+1.42%)
May 07, 2018	57.64	58.00	57.27	57.55	8,035,239	-0.12(-0.21%)
May 04, 2018	56.74	57.80	56.33	57.68	10,245,215	+0.70(+1.22%)
May 03, 2018	58.05	58.05	56.65	56.98	14,831,518	-1.02(-1.76%)
May 02, 2018	57.68	58.80	57.60	58.00	12,633,134	+0.53(+0.93%)
May 01, 2018	57.60	57.64	56.55	57.47	12,555,653	-0.08(-0.14%)
Apr 30, 2018	58.78	58.86	57.55	57.55	11,862,303	-1.27(-2.16%)
Apr 27, 2018	58.17	59.23	58.05	58.82	11,936,576	+0.00(+0.00%)
Apr 26, 2018	57.72	59.29	57.51	58.82	15,854,170	+1.35(+2.35%)
Apr 25, 2018	60.21	60.25	56.90	57.47	27,191,112	-2.58(-4.29%)
Apr 24, 2018	59.97	60.42	59.48	60.05	18,152,698	+0.65(+1.10%)
Apr 23, 2018	60.34	60.46	58.86	59.40	17,921,474	-0.08(-0.14%)
Apr 20, 2018	61.11	61.56	58.66	59.48	46,126,872	+2.25(+3.93%)
Apr 19, 2018	55.92	57.51	55.75	57.23	21,441,062	+1.35(+2.42%)
Apr 18, 2018	56.78	56.94	55.71	55.88	10,505,716	-0.53(-0.94%)
Apr 17, 2018	54.73	56.74	54.65	56.41	17,625,586	+1.88(+3.45%)
Apr 16, 2018	55.22	55.55	54.12	54.53	14,243,072	-0.65(-1.19%)
Apr 13, 2018	54.85	55.96	54.65	55.18	17,398,106	+1.27(+2.35%)
Apr 12, 2018	53.30	54.18	53.05	53.91	15,553,361	+0.86(+1.62%)
Apr 11, 2018	52.81	53.50	52.56	53.05	12,276,180	-0.33(-0.61%)
Apr 10, 2018	53.22	53.75	52.97	53.38	14,088,279	+0.90(+1.71%)
Apr 09, 2018	53.59	53.83	52.44	52.48	16,702,113	-0.94(-1.76%)
Apr 06, 2018	54.49	55.10	52.89	53.42	15,515,095	-1.51(-2.75%)
Apr 05, 2018	54.36	55.47	53.85	54.94	13,071,255	+0.61(+1.13%)
Apr 04, 2018	52.44	54.40	52.32	54.32	13,972,847	+0.61(+1.14%)
Apr 03, 2018	53.67	53.75	52.36	53.71	14,613,171	+0.04(+0.08%)
Apr 02, 2018	55.02	55.39	53.01	53.67	17,621,950	-1.47(-2.67%)
Mar 29, 2018		55.14	55.14	55.14	0	-0.82(-1.46%)
Mar 28, 2018	55.30	57.06	53.53	55.96	34,004,816	+0.98(+1.79%)
Mar 27, 2018	52.85	56.12	52.44	54.98	37,876,632	+2.25(+4.27%)
Mar 26, 2018	54.12	54.16	52.07	52.73	25,767,442	-0.74(-1.38%)
Mar 23, 2018	54.81	55.02	53.26	53.46	20,545,280	-1.15(-2.10%)
Mar 22, 2018	56.25	56.41	54.49	54.61	17,403,062	-2.17(-3.82%)
Mar 21, 2018	55.88	57.10	55.55	56.78	15,923,279	+0.98(+1.76%)
Mar 20, 2018	57.68	57.72	55.71	55.80	21,734,166	-1.76(-3.06%)
Mar 19, 2018	58.33	58.41	57.27	57.55	16,177,418	-0.98(-1.68%)
Mar 16, 2018	58.66	58.99	57.98	58.54	27,988,386	-0.20(-0.35%)
Mar 15, 2018	58.54	59.52	58.36	58.74	11,592,745	+0.37(+0.63%)
Mar 14, 2018	59.15	59.68	58.23	58.37	13,946,791	-0.65(-1.11%)
Mar 13, 2018	60.09	60.30	58.66	59.03	29,020,200	-2.74(-4.44%)
Mar 12, 2018	61.44	62.69	61.20	61.77	17,162,886	+0.65(+1.07%)
Mar 09, 2018	59.80	61.15	59.35	61.11	15,683,850	+1.72(+2.89%)
Mar 08, 2018	59.31	59.89	58.95	59.40	12,037,409	+0.04(+0.07%)
Mar 07, 2018			58.00	59.35	20,285,200	-0.53(-0.89%)
Mar 06, 2018	59.72	60.01	59.35	59.89	14,176,447	+0.90(+1.53%)
Mar 05, 2018	58.00	59.93	57.76	58.99	21,371,840	+1.23(+2.12%)
Mar 02, 2018	57.23	58.25	57.15	57.76	18,244,214	+0.41(+0.71%)

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.