Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.74	55.95	55.44	55.48	1,287,394	-0.28(-0.50%)
May 30, 2018	55.50	55.98	55.24	55.76	1,165,338	+0.68(+1.23%)
May 29, 2018	55.07	55.27	54.68	55.08	1,063,329	-0.35(-0.63%)
May 25, 2018		55.43	55.43	55.43	0	-0.11(-0.20%)
May 24, 2018	55.38	55.66	55.09	55.54	1,360,827	+0.12(+0.22%)
May 23, 2018	55.50	55.51	54.76	55.42	1,401,064	-0.47(-0.84%)
May 22, 2018	56.59	56.70	55.84	55.89	870,633	-0.54(-0.95%)
May 21, 2018	56.13	56.47	55.92	56.43	1,270,933	+0.59(+1.06%)
May 18, 2018	55.47	56.19	55.28	55.84	1,373,576	+0.56(+1.00%)
May 17, 2018	54.88	55.41	54.88	55.28	1,376,053	+0.33(+0.60%)
May 16, 2018	54.55	55.26	54.49	54.95	1,470,560	+0.51(+0.94%)
May 15, 2018	54.19	54.58	54.19	54.44	563,700	-0.08(-0.14%)
May 14, 2018	55.08	55.08	54.36	54.52	647,666	-0.26(-0.47%)
May 11, 2018	54.69	55.08	54.49	54.78	1,135,713	+0.08(+0.14%)
May 10, 2018	54.92	54.97	54.48	54.70	862,492	-0.04(-0.08%)
May 09, 2018	54.91	54.91	54.07	54.75	1,167,737	+0.30(+0.56%)
May 08, 2018	53.70	54.56	53.68	54.44	1,512,794	+0.74(+1.37%)
May 07, 2018	53.95	53.95	53.04	53.71	760,405	-0.12(-0.23%)
May 04, 2018	53.02	53.97	52.54	53.83	852,375	+0.56(+1.04%)
May 03, 2018	53.34	53.64	52.56	53.27	1,674,137	-0.25(-0.47%)
May 02, 2018	52.66	53.72	52.65	53.52	2,206,775	+0.81(+1.53%)
May 01, 2018	52.71	52.78	51.94	52.72	1,897,115	+0.02(+0.03%)
Apr 30, 2018	53.07	53.45	52.70	52.70	1,293,700	-0.36(-0.69%)
Apr 27, 2018	52.66	53.14	52.16	53.06	1,191,340	+0.40(+0.76%)
Apr 26, 2018	52.64	52.99	51.80	52.66	2,093,517	+0.20(+0.38%)
Apr 25, 2018	52.64	53.26	51.81	52.46	4,495,884	+2.63(+5.27%)
Apr 24, 2018	50.92	50.97	49.37	49.84	2,314,787	-0.79(-1.56%)
Apr 23, 2018	51.09	51.28	50.29	50.63	1,251,253	-0.17(-0.34%)
Apr 20, 2018	52.57	52.77	50.43	50.80	1,986,462	-1.73(-3.29%)
Apr 19, 2018	52.40	52.54	52.20	52.53	1,117,231	+0.09(+0.17%)
Apr 18, 2018	52.08	52.53	51.84	52.44	984,719	+0.65(+1.26%)
Apr 17, 2018	51.80	51.91	51.43	51.79	746,083	+0.37(+0.73%)
Apr 16, 2018	51.34	51.70	51.02	51.42	995,817	+0.62(+1.21%)
Apr 13, 2018	51.37	51.39	50.59	50.80	697,650	-0.31(-0.61%)
Apr 12, 2018	50.80	51.37	50.69	51.11	675,034	+0.57(+1.13%)
Apr 11, 2018	50.99	51.15	50.49	50.54	833,271	-0.89(-1.74%)
Apr 10, 2018	50.98	51.61	50.52	51.43	1,199,189	+1.15(+2.28%)
Apr 09, 2018	50.27	51.17	49.96	50.29	1,640,262	+0.71(+1.43%)
Apr 06, 2018	50.84	51.02	49.28	49.58	1,138,819	-1.80(-3.51%)
Apr 05, 2018	51.18	51.49	50.61	51.38	840,738	+0.59(+1.16%)
Apr 04, 2018	50.42	50.87	49.84	50.79	1,838,062	-0.32(-0.63%)
Apr 03, 2018	51.05	51.33	50.55	51.11	1,614,698	+1.25(+2.51%)
Apr 02, 2018	50.21	50.30	48.98	49.86	1,886,564	-0.36(-0.71%)
Mar 29, 2018		50.22	50.22	50.22	0	+0.92(+1.87%)
Mar 28, 2018	49.08	49.71	48.67	49.30	1,616,234	+0.36(+0.74%)
Mar 27, 2018	49.57	49.97	48.60	48.93	1,382,994	-0.41(-0.83%)
Mar 26, 2018	49.02	49.39	48.31	49.34	2,378,763	+0.97(+2.01%)
Mar 23, 2018	50.35	50.73	48.28	48.37	1,683,268	-2.00(-3.96%)
Mar 22, 2018	51.33	51.66	50.32	50.37	1,399,201	-1.39(-2.68%)
Mar 21, 2018	51.76	52.28	51.74	51.75	715,626	+0.03(+0.05%)
Mar 20, 2018	51.61	52.09	51.61	51.73	870,472	+0.18(+0.35%)
Mar 19, 2018	51.56	51.85	51.09	51.55	852,773	-0.02(-0.03%)
Mar 16, 2018	50.97	51.87	50.84	51.56	2,395,560	+0.62(+1.23%)
Mar 15, 2018	50.75	51.32	50.65	50.94	961,086	+0.23(+0.46%)
Mar 14, 2018	51.55	51.55	50.46	50.70	1,170,453	-0.59(-1.15%)
Mar 13, 2018	51.56	51.82	51.12	51.29	1,058,242	-0.18(-0.35%)
Mar 12, 2018	52.45	52.45	51.22	51.48	1,179,832	-1.02(-1.93%)
Mar 09, 2018	52.28	52.52	51.61	52.49	1,413,939	+0.74(+1.42%)
Mar 08, 2018	52.08	52.20	51.16	51.75	1,303,803	-0.18(-0.35%)
Mar 07, 2018		51.98		51.94	1,126,375	+0.28(+0.54%)
Mar 06, 2018	51.10	51.70	50.83	51.66	859,866	+0.79(+1.55%)
Mar 05, 2018	49.95	50.96	49.53	50.87	1,584,081	+0.57(+1.14%)
Mar 02, 2018	48.73	50.40	48.50	50.30	1,754,412	+1.07(+2.17%)

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.