Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.33	56.69	55.61	55.80	1,286,746	-0.34(-0.60%)
May 30, 2018	55.18	56.22	55.18	56.14	941,211	+1.07(+1.95%)
May 29, 2018	54.64	55.20	54.27	55.07	1,464,911	+0.16(+0.30%)
May 25, 2018		54.91	54.91	54.91	0	+0.39(+0.72%)
May 24, 2018	53.89	54.54	53.48	54.51	1,267,189	+0.57(+1.06%)
May 23, 2018	54.60	54.85	53.42	53.94	1,329,725	-0.84(-1.53%)
May 22, 2018	54.83	55.13	54.68	54.78	1,037,824	-0.09(-0.16%)
May 21, 2018	55.27	55.47	54.61	54.86	1,392,347	-0.27(-0.50%)
May 18, 2018	54.95	55.43	54.61	55.14	1,655,969	+0.23(+0.42%)
May 17, 2018	54.57	54.99	54.46	54.91	1,335,680	+0.42(+0.77%)
May 16, 2018	54.25	55.09	54.25	54.49	1,505,436	+0.38(+0.71%)
May 15, 2018	53.75	54.45	53.58	54.10	1,296,855	+0.28(+0.52%)
May 14, 2018	53.20	54.01	53.09	53.82	1,155,796	+0.67(+1.25%)
May 11, 2018	53.10	53.36	52.77	53.15	701,197	+0.25(+0.47%)
May 10, 2018	52.40	52.96	52.35	52.91	767,258	+0.75(+1.44%)
May 09, 2018	52.98	53.14	52.05	52.15	872,290	-0.85(-1.61%)
May 08, 2018	53.36	54.01	52.46	53.01	807,102	-0.49(-0.91%)
May 07, 2018	53.98	54.16	53.37	53.50	914,891	-0.40(-0.74%)
May 04, 2018	53.35	54.03	53.00	53.90	1,060,439	+0.52(+0.98%)
May 03, 2018	54.00	54.27	53.33	53.38	1,018,962	-0.86(-1.59%)
May 02, 2018	53.75	54.51	53.49	54.24	1,032,224	+0.62(+1.15%)
May 01, 2018	53.83	54.14	53.16	53.62	1,185,051	-0.41(-0.76%)
Apr 30, 2018	55.00	55.00	53.83	54.03	1,421,006	-0.65(-1.19%)
Apr 27, 2018	54.94	55.05	53.84	54.68	1,741,091	-0.01(-0.02%)
Apr 26, 2018	55.28	55.54	54.09	54.69	1,878,376	-0.15(-0.26%)
Apr 25, 2018	54.47	57.09	54.13	54.84	4,457,554	+4.29(+8.49%)
Apr 24, 2018	52.02	52.12	50.35	50.55	1,652,555	-1.42(-2.73%)
Apr 23, 2018	52.50	52.72	51.67	51.97	1,402,908	-0.43(-0.82%)
Apr 20, 2018	52.62	52.85	52.29	52.39	1,047,412	-0.34(-0.65%)
Apr 19, 2018	52.79	53.20	52.53	52.74	793,714	-0.17(-0.32%)
Apr 18, 2018	52.15	52.91	52.09	52.91	779,752	+0.70(+1.34%)
Apr 17, 2018	52.35	52.90	51.93	52.21	1,004,192	-0.10(-0.20%)
Apr 16, 2018	52.97	53.07	52.17	52.31	1,179,833	-0.41(-0.78%)
Apr 13, 2018	53.21	53.31	52.58	52.72	766,070	-0.25(-0.47%)
Apr 12, 2018	53.09	53.23	52.47	52.97	949,796	+0.05(+0.10%)
Apr 11, 2018	52.87	53.15	52.65	52.91	797,046	-0.19(-0.35%)
Apr 10, 2018	53.04	53.50	52.83	53.10	878,240	+0.78(+1.49%)
Apr 09, 2018	53.37	53.51	52.29	52.33	834,886	-0.79(-1.48%)
Apr 06, 2018	53.35	53.74	52.77	53.11	1,547,445	-0.61(-1.13%)
Apr 05, 2018	52.74	54.07	52.58	53.72	1,074,401	+1.13(+2.14%)
Apr 04, 2018	51.49	52.75	51.49	52.59	526,441	+0.49(+0.93%)
Apr 03, 2018	51.63	52.14	51.39	52.10	847,935	+0.69(+1.35%)
Apr 02, 2018	53.19	53.19	50.90	51.41	1,035,077	-1.79(-3.36%)
Mar 29, 2018		53.20	53.20	53.20	0	+0.59(+1.12%)
Mar 28, 2018	51.65	53.33	51.65	52.61	1,296,970	+1.08(+2.09%)
Mar 27, 2018	52.05	52.05	51.34	51.53	1,038,711	-0.31(-0.59%)
Mar 26, 2018	51.43	52.19	51.09	51.84	1,543,606	+1.00(+1.97%)
Mar 23, 2018	51.49	52.23	50.84	50.84	1,353,017	-0.50(-0.97%)
Mar 22, 2018	51.80	52.70	51.33	51.33	759,567	-0.84(-1.60%)
Mar 21, 2018	51.59	52.46	51.59	52.17	865,586	+0.50(+0.96%)
Mar 20, 2018	52.36	52.53	51.57	51.68	1,240,542	-0.62(-1.19%)
Mar 19, 2018	52.85	53.00	51.86	52.30	2,096,956	-0.85(-1.59%)
Mar 16, 2018	53.32	53.68	52.84	53.15	1,654,842	-0.11(-0.21%)
Mar 15, 2018	54.42	54.69	53.13	53.26	1,104,814	-1.10(-2.03%)
Mar 14, 2018	54.16	54.56	53.79	54.36	749,933	+0.49(+0.90%)
Mar 13, 2018	54.69	55.28	53.76	53.87	1,044,419	-0.67(-1.22%)
Mar 12, 2018	55.16	55.39	53.97	54.54	1,112,299	-0.50(-0.90%)
Mar 09, 2018	55.06	55.14	53.96	55.03	1,114,415	+0.22(+0.41%)
Mar 08, 2018	55.42	55.67	54.26	54.81	782,972	-0.28(-0.51%)
Mar 07, 2018		55.14		55.09	1,030,539	+0.47(+0.86%)
Mar 06, 2018	55.34	55.70	53.95	54.62	1,099,028	-0.59(-1.07%)
Mar 05, 2018	54.67	55.31	54.61	55.21	843,925	+0.40(+0.73%)
Mar 02, 2018	53.54	54.88	53.41	54.81	574,572	+0.77(+1.42%)

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.