Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.76	61.32	60.67	61.09	20,963,232	-0.20(-0.32%)
May 30, 2018	59.59	61.40	59.57	61.28	22,110,082	+2.32(+3.93%)
May 29, 2018	58.76	59.20	58.30	58.97	19,475,664	-0.22(-0.37%)
May 25, 2018		59.19	59.19	59.19	0	-1.17(-1.94%)
May 24, 2018	61.17	61.18	60.12	60.36	17,767,960	-1.41(-2.29%)
May 23, 2018	60.87	61.83	60.58	61.77	20,135,604	+0.38(+0.62%)
May 22, 2018	61.99	62.15	61.17	61.39	14,300,223	-0.48(-0.78%)
May 21, 2018	61.46	61.92	61.30	61.87	11,732,544	+0.74(+1.21%)
May 18, 2018	61.32	61.51	61.10	61.13	13,340,099	-0.44(-0.71%)
May 17, 2018	61.81	61.87	61.24	61.57	14,926,585	-0.11(-0.17%)
May 16, 2018	61.48	61.69	61.03	61.67	12,726,580	+0.17(+0.28%)
May 15, 2018	61.55	61.68	61.21	61.50	16,749,482	-0.03(-0.05%)
May 14, 2018	61.43	61.90	61.37	61.53	15,761,304	+0.41(+0.68%)
May 11, 2018	61.04	61.64	60.84	61.12	19,617,358	+0.29(+0.47%)
May 10, 2018	60.03	60.88	59.92	60.83	23,780,128	+1.33(+2.24%)
May 09, 2018	58.79	59.73	58.77	59.50	23,027,320	+1.37(+2.36%)
May 08, 2018	57.91	58.18	56.85	58.13	23,414,004	+0.26(+0.45%)
May 07, 2018	57.87	58.87	57.62	57.87	20,254,766	+0.63(+1.09%)
May 04, 2018	56.67	57.48	56.53	57.24	13,282,221	+0.27(+0.47%)
May 03, 2018	56.86	57.02	56.13	56.98	16,443,873	-0.19(-0.34%)
May 02, 2018	56.91	57.49	56.80	57.17	18,649,742	-0.11(-0.19%)
May 01, 2018	57.51	57.51	56.56	57.28	21,803,888	-0.60(-1.03%)
Apr 30, 2018	58.00	58.48	57.87	57.88	20,187,972	-0.03(-0.05%)
Apr 27, 2018	57.28	58.55	56.93	57.91	21,959,950	-2.29(-3.80%)
Apr 26, 2018	59.25	60.22	59.20	60.19	19,538,512	+1.01(+1.71%)
Apr 25, 2018	58.21	59.27	57.68	59.18	18,628,256	+0.86(+1.47%)
Apr 24, 2018	59.40	59.50	58.04	58.32	18,943,958	-0.91(-1.53%)
Apr 23, 2018	58.75	59.25	58.62	59.23	15,757,006	+0.42(+0.72%)
Apr 20, 2018	59.05	59.10	58.31	58.81	16,217,536	-0.31(-0.53%)
Apr 19, 2018	59.05	59.42	58.67	59.12	15,166,412	+0.15(+0.25%)
Apr 18, 2018	58.84	59.37	58.76	58.97	16,202,040	+0.66(+1.14%)
Apr 17, 2018	58.46	58.63	58.09	58.31	14,075,951	-0.16(-0.27%)
Apr 16, 2018	58.15	58.87	57.85	58.46	14,431,016	+0.52(+0.90%)
Apr 13, 2018	57.91	58.20	57.76	57.94	14,676,342	+0.46(+0.80%)
Apr 12, 2018	57.96	58.16	57.32	57.48	17,826,920	-0.16(-0.27%)
Apr 11, 2018	57.40	58.09	57.13	57.64	18,441,642	+0.27(+0.47%)
Apr 10, 2018	56.63	57.89	56.62	57.37	25,912,614	+1.64(+2.94%)
Apr 09, 2018	55.99	56.42	55.68	55.73	14,913,105	+0.00(+0.00%)
Apr 06, 2018	56.31	56.66	55.25	55.73	19,209,702	-0.86(-1.51%)
Apr 05, 2018	55.87	56.81	55.84	56.59	18,695,910	+0.86(+1.54%)
Apr 04, 2018	55.12	55.87	54.67	55.73	17,625,886	-0.11(-0.20%)
Apr 03, 2018	54.68	55.93	54.42	55.84	21,490,578	+1.34(+2.46%)
Apr 02, 2018	55.29	55.38	53.71	54.50	24,033,310	-1.03(-1.86%)
Mar 29, 2018		55.54	55.54	55.54	0	+1.34(+2.47%)
Mar 28, 2018	54.89	55.09	54.20	54.20	24,398,370	-0.66(-1.21%)
Mar 27, 2018	55.09	55.75	54.55	54.86	21,248,516	-0.22(-0.41%)
Mar 26, 2018	54.82	55.20	54.16	55.09	20,193,900	+0.83(+1.52%)
Mar 23, 2018	54.94	55.24	54.09	54.26	27,078,884	-0.45(-0.83%)
Mar 22, 2018	55.40	55.61	54.63	54.71	23,818,086	-1.15(-2.05%)
Mar 21, 2018	55.26	56.31	55.07	55.86	20,712,430	+0.78(+1.42%)
Mar 20, 2018	55.25	55.59	55.05	55.08	17,466,632	-0.12(-0.22%)
Mar 19, 2018	55.83	55.84	54.98	55.20	17,119,426	-0.72(-1.29%)
Mar 16, 2018	55.35	55.92	55.35	55.92	43,135,440	+0.52(+0.94%)
Mar 15, 2018	55.35	55.83	55.16	55.40	21,008,008	+0.61(+1.11%)
Mar 14, 2018	55.56	55.67	54.74	54.79	19,908,622	-0.69(-1.25%)
Mar 13, 2018	56.08	56.44	55.27	55.48	18,453,228	-0.53(-0.94%)
Mar 12, 2018	55.73	56.26	55.60	56.01	19,111,218	+0.51(+0.91%)
Mar 09, 2018	55.70	55.87	55.24	55.50	26,483,404	+0.33(+0.59%)
Mar 08, 2018	55.46	55.66	54.85	55.17	25,828,202	-0.10(-0.19%)
Mar 07, 2018			54.76	55.28	36,605,660	-1.43(-2.52%)
Mar 06, 2018	57.07	57.30	56.47	56.71	14,360,677	-0.07(-0.12%)
Mar 05, 2018	56.00	56.99	55.92	56.77	20,002,936	+0.54(+0.95%)
Mar 02, 2018	55.75	56.48	55.44	56.24	20,997,310	+0.26(+0.47%)

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.