Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.45	56.66	56.05	56.09	167,577	-0.38(-0.68%)
May 30, 2018	56.34	56.83	56.34	56.47	155,948	+0.51(+0.91%)
May 29, 2018	56.00	56.30	55.66	55.96	78,206	-0.32(-0.58%)
May 25, 2018		56.28	56.28	56.28	0	-0.05(-0.09%)
May 24, 2018	56.14	56.50	55.79	56.33	81,374	+0.17(+0.30%)
May 23, 2018	55.45	56.17	55.42	56.17	128,951	+0.35(+0.63%)
May 22, 2018	56.28	56.31	55.78	55.81	97,867	-0.10(-0.18%)
May 21, 2018	56.22	56.39	55.66	55.91	67,041	+0.18(+0.32%)
May 18, 2018	55.57	55.93	55.53	55.73	49,290	-0.06(-0.11%)
May 17, 2018	55.87	56.15	55.48	55.79	125,679	-0.14(-0.25%)
May 16, 2018	55.76	56.11	55.68	55.93	127,958	+0.23(+0.41%)
May 15, 2018	55.67	55.70	55.33	55.70	155,750	-0.24(-0.42%)
May 14, 2018	56.57	56.90	55.87	55.94	213,533	-0.39(-0.70%)
May 11, 2018	56.37	56.68	56.20	56.33	143,225	-0.09(-0.16%)
May 10, 2018	56.01	56.49	56.00	56.42	79,257	+0.62(+1.11%)
May 09, 2018	55.25	55.82	55.08	55.80	100,455	+0.86(+1.56%)
May 08, 2018	54.46	54.98	54.46	54.95	102,544	+0.38(+0.70%)
May 07, 2018	54.25	54.80	54.25	54.57	71,698	+0.53(+0.98%)
May 04, 2018	53.12	54.22	53.02	54.03	86,403	+0.62(+1.16%)
May 03, 2018	52.94	53.57	52.47	53.41	112,179	+0.32(+0.61%)
May 02, 2018	53.36	53.71	53.05	53.09	159,552	-0.22(-0.41%)
May 01, 2018	53.08	53.32	52.86	53.31	211,010	+0.09(+0.17%)
Apr 30, 2018	53.54	53.75	53.02	53.22	76,447	-0.27(-0.50%)
Apr 27, 2018	54.11	54.19	53.20	53.48	74,782	-0.37(-0.69%)
Apr 26, 2018	53.39	54.00	53.39	53.86	203,256	+0.88(+1.65%)
Apr 25, 2018	53.51	53.51	52.41	52.98	242,442	-0.48(-0.90%)
Apr 24, 2018	54.58	54.90	53.02	53.46	113,730	-0.81(-1.49%)
Apr 23, 2018	54.78	54.97	54.07	54.27	109,768	-0.27(-0.49%)
Apr 20, 2018	54.93	55.12	54.39	54.53	112,192	-0.53(-0.96%)
Apr 19, 2018	55.63	55.65	54.93	55.06	130,764	-0.89(-1.59%)
Apr 18, 2018	55.89	56.11	55.35	55.95	179,552	-0.06(-0.11%)
Apr 17, 2018	55.32	56.13	55.30	56.01	170,680	+1.18(+2.15%)
Apr 16, 2018	54.70	55.01	54.37	54.83	156,894	+0.48(+0.89%)
Apr 13, 2018	55.25	55.25	54.13	54.35	107,028	-0.56(-1.02%)
Apr 12, 2018	54.45	55.08	54.45	54.91	99,134	+0.78(+1.43%)
Apr 11, 2018	53.83	54.60	53.82	54.13	87,352	+0.01(+0.02%)
Apr 10, 2018	53.59	54.38	53.38	54.12	193,753	+1.29(+2.44%)
Apr 09, 2018	52.97	53.88	52.81	52.83	296,880	+0.23(+0.43%)
Apr 06, 2018	53.21	53.64	52.29	52.61	260,567	-1.11(-2.07%)
Apr 05, 2018	54.13	54.31	53.47	53.72	134,165	-0.10(-0.18%)
Apr 04, 2018	52.12	53.91	52.02	53.82	401,524	+0.72(+1.35%)
Apr 03, 2018	53.08	53.23	52.49	53.10	336,947	+0.50(+0.95%)
Apr 02, 2018	53.83	54.08	52.13	52.60	511,625	-1.49(-2.76%)
Mar 29, 2018		54.09	54.09	54.09	0	+1.01(+1.91%)
Mar 28, 2018	53.92	54.01	52.81	53.08	155,698	-0.89(-1.66%)
Mar 27, 2018	56.17	56.17	53.67	53.97	129,808	-1.84(-3.29%)
Mar 26, 2018	55.13	55.83	54.52	55.81	153,453	+1.65(+3.05%)
Mar 23, 2018	55.61	55.80	54.13	54.16	137,534	-1.54(-2.77%)
Mar 22, 2018	56.52	56.82	55.66	55.70	113,091	-1.50(-2.63%)
Mar 21, 2018	57.22	57.77	57.01	57.21	118,792	-0.06(-0.10%)
Mar 20, 2018	56.86	57.40	56.84	57.27	72,857	+0.52(+0.92%)
Mar 19, 2018	57.18	57.36	56.15	56.74	231,073	-0.97(-1.69%)
Mar 16, 2018	57.75	58.00	57.66	57.72	82,700	+0.12(+0.20%)
Mar 15, 2018	57.84	57.92	57.42	57.60	66,175	-0.16(-0.27%)
Mar 14, 2018	57.98	58.11	57.52	57.76	122,031	+0.04(+0.07%)
Mar 13, 2018	58.75	58.87	57.56	57.72	226,738	-0.67(-1.14%)
Mar 12, 2018	58.23	58.53	58.04	58.39	107,926	+0.37(+0.64%)
Mar 09, 2018	57.34	58.02	57.34	58.01	120,459	+1.00(+1.76%)
Mar 08, 2018	57.05	57.05	56.74	57.01	75,716	+0.26(+0.45%)
Mar 07, 2018		56.84		56.75	144,679	+0.51(+0.91%)
Mar 06, 2018	55.85	56.32	55.78	56.24	121,930	+0.67(+1.20%)
Mar 05, 2018	54.81	55.71	54.66	55.57	188,972	+0.54(+0.98%)
Mar 02, 2018	53.54	55.12	53.41	55.03	171,583	+0.96(+1.78%)

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.