Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.79	57.99	57.09	57.44	9,947,573	-0.68(-1.17%)
May 30, 2018	57.49	58.41	57.26	58.12	9,217,001	+1.18(+2.07%)
May 29, 2018	56.57	57.19	56.19	56.94	10,003,038	-0.44(-0.77%)
May 25, 2018		57.38	57.38	57.38	0	-2.19(-3.68%)
May 24, 2018	60.73	60.83	59.47	59.58	10,338,656	-1.87(-3.04%)
May 23, 2018	61.07	61.46	60.52	61.44	6,858,421	-0.23(-0.38%)
May 22, 2018	62.74	62.95	61.39	61.68	7,030,407	-1.09(-1.73%)
May 21, 2018	62.55	62.79	61.87	62.76	5,547,954	+0.62(+1.00%)
May 18, 2018	62.06	62.62	62.04	62.14	6,832,372	-0.12(-0.19%)
May 17, 2018	61.48	63.10	61.47	62.26	12,941,409	+1.10(+1.81%)
May 16, 2018	59.89	61.24	59.89	61.16	8,513,491	+1.26(+2.11%)
May 15, 2018	59.81	60.02	59.32	59.89	4,269,615	+0.00(+0.00%)
May 14, 2018	59.54	60.27	59.53	59.89	6,147,357	+0.43(+0.73%)
May 11, 2018	59.67	59.84	59.29	59.46	6,514,177	-0.03(-0.06%)
May 10, 2018	59.74	59.87	58.75	59.49	6,754,500	+0.20(+0.34%)
May 09, 2018	58.98	60.04	58.91	59.29	9,293,834	+1.12(+1.93%)
May 08, 2018	58.10	58.24	56.63	58.17	7,340,757	+0.28(+0.48%)
May 07, 2018	57.92	59.26	57.79	57.90	7,645,770	+0.35(+0.61%)
May 04, 2018	56.46	57.87	56.16	57.54	6,719,417	+0.89(+1.58%)
May 03, 2018	57.29	57.37	55.95	56.65	7,846,077	-0.79(-1.37%)
May 02, 2018	56.87	57.87	56.80	57.44	7,722,178	+0.22(+0.38%)
May 01, 2018	56.98	57.23	56.11	57.22	7,408,820	-0.13(-0.23%)
Apr 30, 2018	57.72	58.04	57.24	57.35	7,471,327	-0.44(-0.75%)
Apr 27, 2018	57.77	58.31	57.64	57.79	5,450,595	-0.33(-0.56%)
Apr 26, 2018	58.12	58.64	57.87	58.11	9,736,785	+0.31(+0.54%)
Apr 25, 2018	56.87	57.95	56.78	57.80	7,164,636	+0.69(+1.20%)
Apr 24, 2018	57.77	58.39	56.65	57.12	8,935,202	-0.53(-0.91%)
Apr 23, 2018	57.47	57.69	56.47	57.64	8,118,321	-0.27(-0.46%)
Apr 20, 2018	59.23	59.60	57.41	57.91	11,915,388	-0.88(-1.49%)
Apr 19, 2018	58.87	59.33	58.31	58.79	8,584,781	-0.05(-0.09%)
Apr 18, 2018	58.24	59.39	58.18	58.84	10,328,509	+1.41(+2.45%)
Apr 17, 2018	57.32	57.70	56.84	57.44	7,758,912	+0.12(+0.20%)
Apr 16, 2018	57.12	57.50	56.41	57.32	10,790,439	+0.48(+0.84%)
Apr 13, 2018	56.54	56.97	56.30	56.84	9,388,304	+0.33(+0.58%)
Apr 12, 2018	56.62	56.92	56.22	56.51	6,987,722	+0.01(+0.01%)
Apr 11, 2018	55.73	56.87	55.53	56.51	9,733,042	+0.70(+1.26%)
Apr 10, 2018	54.75	56.41	54.58	55.80	10,069,985	+2.05(+3.81%)
Apr 09, 2018	54.19	54.44	53.63	53.75	7,614,610	-0.08(-0.16%)
Apr 06, 2018	54.83	54.83	53.08	53.84	8,984,731	-1.18(-2.14%)
Apr 05, 2018	54.47	55.54	54.43	55.02	6,850,933	+0.80(+1.48%)
Apr 04, 2018	53.12	54.37	52.76	54.21	7,944,557	+0.02(+0.03%)
Apr 03, 2018	53.48	54.25	52.44	54.20	10,571,986	+1.10(+2.06%)
Apr 02, 2018	53.85	54.09	51.88	53.10	9,083,585	-1.09(-2.01%)
Mar 29, 2018		54.19	54.19	54.19	0	+1.31(+2.48%)
Mar 28, 2018	53.83	54.06	52.42	52.88	9,208,294	-1.06(-1.97%)
Mar 27, 2018	54.30	55.29	53.51	53.94	7,552,452	+0.02(+0.03%)
Mar 26, 2018	54.25	54.56	53.17	53.92	8,829,252	+0.27(+0.50%)
Mar 23, 2018	54.83	55.80	53.54	53.65	10,307,126	-1.15(-2.11%)
Mar 22, 2018	55.84	56.02	54.53	54.81	8,964,617	-1.86(-3.28%)
Mar 21, 2018	55.14	57.11	55.03	56.67	8,655,198	+1.82(+3.33%)
Mar 20, 2018	54.48	55.29	54.48	54.84	6,510,716	+0.72(+1.33%)
Mar 19, 2018	55.29	55.31	53.65	54.12	7,289,158	-1.17(-2.12%)
Mar 16, 2018	54.68	55.75	54.64	55.29	11,230,283	+0.63(+1.15%)
Mar 15, 2018	55.71	55.96	54.38	54.67	7,542,523	-0.90(-1.63%)
Mar 14, 2018	56.28	56.59	55.43	55.57	7,128,677	-0.59(-1.06%)
Mar 13, 2018	57.17	57.27	55.85	56.16	8,325,327	-0.79(-1.40%)
Mar 12, 2018	57.49	57.90	56.75	56.96	6,248,234	-0.58(-1.00%)
Mar 09, 2018	56.29	57.78	56.25	57.54	9,933,682	+1.71(+3.06%)
Mar 08, 2018	55.49	55.86	55.03	55.83	7,185,697	+0.43(+0.77%)
Mar 07, 2018			54.56	55.40	6,995,479	-0.33(-0.60%)
Mar 06, 2018	55.91	56.15	55.29	55.74	6,131,741	+0.39(+0.71%)
Mar 05, 2018	54.31	55.70	54.30	55.34	6,305,082	+0.58(+1.05%)
Mar 02, 2018	54.08	54.97	53.45	54.77	8,125,582	+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.