Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.57	57.77	56.88	57.23	9,984,839	-0.67(-1.17%)
May 30, 2018	57.27	58.19	57.05	57.90	9,251,530	+1.18(+2.07%)
May 29, 2018	56.36	56.98	55.98	56.73	10,040,513	-0.44(-0.77%)
May 25, 2018		57.17	57.17	57.17	0	-2.18(-3.68%)
May 24, 2018	60.50	60.60	59.25	59.35	10,377,388	-1.86(-3.04%)
May 23, 2018	60.84	61.23	60.30	61.21	6,884,115	-0.23(-0.38%)
May 22, 2018	62.50	62.71	61.16	61.45	7,056,745	-1.08(-1.73%)
May 21, 2018	62.31	62.55	61.64	62.53	5,568,738	+0.62(+1.00%)
May 18, 2018	61.83	62.39	61.80	61.91	6,857,969	-0.12(-0.19%)
May 17, 2018	61.25	62.86	61.24	62.03	12,989,892	+1.10(+1.81%)
May 16, 2018	59.67	61.01	59.67	60.93	8,545,385	+1.26(+2.11%)
May 15, 2018	59.59	59.80	59.10	59.67	4,285,610	+0.00(+0.00%)
May 14, 2018	59.32	60.05	59.31	59.67	6,170,387	+0.43(+0.73%)
May 11, 2018	59.45	59.61	59.06	59.24	6,538,581	-0.03(-0.06%)
May 10, 2018	59.52	59.65	58.54	59.27	6,779,805	+0.20(+0.34%)
May 09, 2018	58.76	59.82	58.69	59.07	9,328,651	+1.12(+1.93%)
May 08, 2018	57.88	58.02	56.42	57.95	7,368,258	+0.27(+0.48%)
May 07, 2018	57.70	59.04	57.57	57.68	7,674,414	+0.35(+0.61%)
May 04, 2018	56.25	57.66	55.95	57.33	6,744,590	+0.89(+1.58%)
May 03, 2018	57.08	57.15	55.75	56.44	7,875,471	-0.78(-1.37%)
May 02, 2018	56.65	57.65	56.59	57.22	7,751,107	+0.22(+0.38%)
May 01, 2018	56.76	57.02	55.90	57.00	7,436,576	-0.13(-0.23%)
Apr 30, 2018	57.50	57.82	57.03	57.14	7,499,317	-0.43(-0.75%)
Apr 27, 2018	57.55	58.09	57.42	57.57	5,471,014	-0.33(-0.56%)
Apr 26, 2018	57.90	58.42	57.65	57.90	9,773,262	+0.31(+0.54%)
Apr 25, 2018	56.65	57.73	56.57	57.59	7,191,477	+0.68(+1.20%)
Apr 24, 2018	57.55	58.17	56.44	56.90	8,968,676	-0.53(-0.91%)
Apr 23, 2018	57.25	57.48	56.26	57.43	8,148,735	-0.27(-0.46%)
Apr 20, 2018	59.01	59.38	57.20	57.70	11,960,027	-0.88(-1.49%)
Apr 19, 2018	58.65	59.10	58.09	58.57	8,616,942	-0.05(-0.09%)
Apr 18, 2018	58.02	59.17	57.96	58.62	10,367,203	+1.40(+2.45%)
Apr 17, 2018	57.10	57.49	56.63	57.22	7,787,980	+0.12(+0.20%)
Apr 16, 2018	56.90	57.29	56.20	57.10	10,830,863	+0.48(+0.84%)
Apr 13, 2018	56.33	56.75	56.09	56.63	9,423,476	+0.32(+0.58%)
Apr 12, 2018	56.40	56.70	56.01	56.30	7,013,900	+0.01(+0.01%)
Apr 11, 2018	55.52	56.65	55.32	56.30	9,769,505	+0.70(+1.26%)
Apr 10, 2018	54.55	56.19	54.38	55.60	10,107,711	+2.04(+3.81%)
Apr 09, 2018	53.99	54.24	53.43	53.55	7,643,137	-0.08(-0.16%)
Apr 06, 2018	54.62	54.62	52.88	53.64	9,018,391	-1.18(-2.14%)
Apr 05, 2018	54.27	55.33	54.23	54.81	6,876,598	+0.80(+1.48%)
Apr 04, 2018	52.92	54.16	52.56	54.01	7,974,320	+0.02(+0.03%)
Apr 03, 2018	53.28	54.05	52.25	54.00	10,611,592	+1.09(+2.06%)
Apr 02, 2018	53.65	53.89	51.69	52.90	9,117,615	-1.08(-2.01%)
Mar 29, 2018		53.99	53.99	53.99	0	+1.31(+2.48%)
Mar 28, 2018	53.63	53.86	52.23	52.68	9,242,791	-1.06(-1.97%)
Mar 27, 2018	54.10	55.08	53.31	53.74	7,580,746	+0.02(+0.03%)
Mar 26, 2018	54.05	54.35	52.97	53.72	8,862,330	+0.27(+0.50%)
Mar 23, 2018	54.62	55.59	53.34	53.45	10,345,740	-1.15(-2.11%)
Mar 22, 2018	55.63	55.81	54.33	54.60	8,998,201	-1.85(-3.28%)
Mar 21, 2018	54.94	56.89	54.82	56.45	8,687,623	+1.82(+3.33%)
Mar 20, 2018	54.28	55.09	54.28	54.64	6,535,107	+0.72(+1.33%)
Mar 19, 2018	55.08	55.10	53.45	53.92	7,316,466	-1.17(-2.12%)
Mar 16, 2018	54.48	55.54	54.44	55.09	11,272,355	+0.62(+1.15%)
Mar 15, 2018	55.50	55.75	54.18	54.46	7,570,779	-0.90(-1.63%)
Mar 14, 2018	56.07	56.38	55.22	55.36	7,155,383	-0.59(-1.06%)
Mar 13, 2018	56.95	57.05	55.64	55.95	8,356,516	-0.79(-1.40%)
Mar 12, 2018	57.28	57.68	56.54	56.75	6,271,642	-0.58(-1.00%)
Mar 09, 2018	56.08	57.56	56.04	57.32	9,970,896	+1.70(+3.06%)
Mar 08, 2018	55.29	55.65	54.82	55.62	7,212,617	+0.43(+0.77%)
Mar 07, 2018			54.35	55.20	7,021,686	-0.33(-0.60%)
Mar 06, 2018	55.70	55.94	55.08	55.53	6,154,713	+0.39(+0.71%)
Mar 05, 2018	54.11	55.50	54.10	55.14	6,328,703	+0.58(+1.05%)
Mar 02, 2018	53.88	54.77	53.25	54.56	8,156,023	+0.21(+0.38%)

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.