Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.44	56.44	56.04	56.04	3,100	-0.47(-0.83%)
May 30, 2018	55.92	56.73	55.92	56.51	4,462	+0.97(+1.75%)
May 29, 2018	56.44	56.44	55.28	55.54	7,716	-1.22(-2.15%)
May 25, 2018		56.76	56.76	56.76	0	-0.32(-0.57%)
May 24, 2018	56.99	57.08	56.80	57.08	11,645	+0.02(+0.04%)
May 23, 2018	57.16	57.24	57.01	57.06	9,895	-0.51(-0.88%)
May 22, 2018	57.43	57.70	57.43	57.56	6,976	+0.25(+0.44%)
May 21, 2018	57.10	57.41	57.10	57.31	6,927	+0.39(+0.68%)
May 18, 2018	56.96	56.99	56.91	56.92	7,040	-0.09(-0.15%)
May 17, 2018	56.70	57.13	56.62	57.01	50,437	+0.30(+0.53%)
May 16, 2018	56.42	56.86	56.38	56.71	4,674	+0.21(+0.38%)
May 15, 2018	56.28	56.62	56.28	56.50	10,505	+0.03(+0.06%)
May 14, 2018	56.90	56.90	56.47	56.47	4,814	-0.16(-0.29%)
May 11, 2018	57.03	57.03	56.63	56.63	6,675	+0.04(+0.08%)
May 10, 2018	56.44	56.72	56.29	56.59	3,997	+0.23(+0.41%)
May 09, 2018	56.13	56.46	56.10	56.36	20,313	+0.27(+0.49%)
May 08, 2018	56.31	56.54	56.08	56.08	2,859	-0.24(-0.42%)
May 07, 2018	55.87	56.32	55.84	56.32	5,815	+0.21(+0.38%)
May 04, 2018	55.03	56.23	55.03	56.11	14,581	+0.96(+1.75%)
May 03, 2018	55.71	55.71	54.41	55.15	38,762	-0.74(-1.33%)
May 02, 2018	57.25	57.25	55.89	55.89	7,248	-1.57(-2.73%)
May 01, 2018	57.40	57.45	56.99	57.45	24,297	-0.30(-0.52%)
Apr 30, 2018	58.11	58.38	57.75	57.75	12,359	-0.27(-0.46%)
Apr 27, 2018	57.76	58.02	57.69	58.02	38,514	+0.39(+0.67%)
Apr 26, 2018	57.56	57.63	57.48	57.63	4,446	+0.02(+0.03%)
Apr 25, 2018	57.63	57.92	57.38	57.61	10,934	+0.19(+0.34%)
Apr 24, 2018	58.10	58.15	57.34	57.42	7,037	-0.47(-0.81%)
Apr 23, 2018	57.88	58.04	57.73	57.89	6,049	+0.16(+0.28%)
Apr 20, 2018	57.87	58.10	57.67	57.73	58,197	-0.12(-0.21%)
Apr 19, 2018	57.44	57.98	57.44	57.85	5,635	+0.36(+0.63%)
Apr 18, 2018	57.62	57.62	57.33	57.49	11,702	-0.08(-0.14%)
Apr 17, 2018	57.55	57.88	57.35	57.57	5,258	+0.01(+0.02%)
Apr 16, 2018	57.11	57.57	57.11	57.56	6,312	+0.80(+1.42%)
Apr 13, 2018	57.41	57.41	56.76	56.76	9,494	-0.40(-0.69%)
Apr 12, 2018	57.16	57.23	56.92	57.15	3,475	+0.58(+1.03%)
Apr 11, 2018	56.39	56.76	56.39	56.57	7,098	-0.31(-0.54%)
Apr 10, 2018	56.92	57.16	56.66	56.88	5,575	-0.03(-0.05%)
Apr 09, 2018	56.61	56.91	56.23	56.91	7,306	+0.52(+0.93%)
Apr 06, 2018	56.80	57.13	55.93	56.38	6,389	-0.96(-1.68%)
Apr 05, 2018	57.34	57.53	57.11	57.35	4,760	+0.20(+0.36%)
Apr 04, 2018	55.91	57.15	55.91	57.15	5,967	+0.52(+0.92%)
Apr 03, 2018	56.17	56.67	56.17	56.62	5,688	+0.68(+1.22%)
Apr 02, 2018	56.85	56.85	55.25	55.94	9,818	-1.16(-2.03%)
Mar 29, 2018		57.10	57.10	57.10	0	-0.04(-0.07%)
Mar 28, 2018	56.38	57.14	56.17	57.14	10,271	+0.72(+1.28%)
Mar 27, 2018	57.10	57.35	56.25	56.42	6,889	-0.62(-1.09%)
Mar 26, 2018	56.45	57.07	56.21	57.04	8,339	+1.32(+2.37%)
Mar 23, 2018	57.20	57.27	55.67	55.72	8,775	-1.46(-2.55%)
Mar 22, 2018	58.03	58.18	57.13	57.18	5,122	-1.37(-2.34%)
Mar 21, 2018	58.67	58.93	58.54	58.55	7,203	-0.08(-0.13%)
Mar 20, 2018	58.28	58.78	58.28	58.63	6,990	+0.47(+0.82%)
Mar 19, 2018	58.38	58.46	57.77	58.16	18,632	-0.19(-0.33%)
Mar 16, 2018	58.09	58.43	58.09	58.35	5,192	+0.22(+0.38%)
Mar 15, 2018	58.21	58.40	58.00	58.13	54,151	+0.08(+0.14%)
Mar 14, 2018	58.68	58.68	57.92	58.05	181,866	-0.48(-0.83%)
Mar 13, 2018	58.90	58.91	58.50	58.54	13,304	-0.25(-0.43%)
Mar 12, 2018	58.90	59.11	58.50	58.79	97,262	-0.17(-0.28%)
Mar 09, 2018	58.22	59.03	58.03	58.96	119,494	+1.12(+1.93%)
Mar 08, 2018	57.81	57.93	57.40	57.84	690,813	-0.03(-0.05%)
Mar 07, 2018		57.92		57.87	6,322	-0.09(-0.15%)
Mar 06, 2018	57.65	58.00	57.31	57.96	11,083	+0.29(+0.50%)
Mar 05, 2018	56.63	57.67	56.58	57.67	3,193	+1.39(+2.47%)
Mar 02, 2018	55.86	56.28	55.50	56.28	5,622	+0.30(+0.54%)

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.