Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.37	58.37	57.15	57.52	630,190	-0.82(-1.41%)
May 30, 2018	57.08	58.48	56.82	58.34	1,666,666	+1.69(+2.99%)
May 29, 2018	56.42	57.35	56.20	56.65	1,211,000	-0.15(-0.27%)
May 25, 2018		56.80	56.80	56.80	0	+0.37(+0.66%)
May 24, 2018	56.30	56.59	55.85	56.43	504,749	+0.14(+0.26%)
May 23, 2018	56.32	56.56	56.11	56.29	415,022	-0.26(-0.46%)
May 22, 2018	57.11	57.29	56.54	56.55	441,575	-0.47(-0.82%)
May 21, 2018	56.66	57.48	56.46	57.02	614,478	+0.68(+1.20%)
May 18, 2018	56.47	56.85	56.32	56.34	642,042	-0.14(-0.24%)
May 17, 2018	56.23	56.98	56.00	56.48	912,010	+0.23(+0.42%)
May 16, 2018	55.06	56.54	55.05	56.24	542,268	+1.24(+2.26%)
May 15, 2018	54.76	55.73	54.48	55.00	490,122	+0.04(+0.07%)
May 14, 2018	55.08	55.51	54.83	54.96	945,852	-0.06(-0.11%)
May 11, 2018	54.63	55.32	54.42	55.03	1,977,477	+0.42(+0.78%)
May 10, 2018	54.38	54.91	54.27	54.60	511,427	+0.24(+0.45%)
May 09, 2018	54.13	54.72	53.92	54.36	1,643,766	+0.26(+0.48%)
May 08, 2018	54.08	54.87	53.91	54.10	865,519	+0.01(+0.02%)
May 07, 2018	53.94	54.32	53.58	54.09	720,896	+0.36(+0.67%)
May 04, 2018	53.12	54.06	52.78	53.73	652,156	+0.33(+0.62%)
May 03, 2018	53.77	54.01	52.49	53.39	805,127	-0.53(-0.99%)
May 02, 2018	54.17	54.86	53.86	53.93	775,753	-0.63(-1.16%)
May 01, 2018	54.04	54.60	53.69	54.56	868,031	+0.57(+1.05%)
Apr 30, 2018	53.91	54.35	53.83	53.99	862,293	+0.37(+0.69%)
Apr 27, 2018	53.55	54.12	53.18	53.62	884,809	+0.07(+0.13%)
Apr 26, 2018	54.55	55.25	53.13	53.55	1,689,322	+1.11(+2.11%)
Apr 25, 2018	51.83	52.77	51.47	52.44	1,344,794	+0.59(+1.13%)
Apr 24, 2018	53.63	54.28	51.60	51.85	970,309	-1.33(-2.51%)
Apr 23, 2018	53.53	53.68	52.86	53.19	831,309	-0.32(-0.61%)
Apr 20, 2018	53.65	53.83	53.12	53.51	856,022	-0.14(-0.25%)
Apr 19, 2018	54.93	55.04	52.47	53.65	1,666,778	-1.60(-2.89%)
Apr 18, 2018	55.58	56.28	55.18	55.24	1,906,388	-0.34(-0.62%)
Apr 17, 2018	54.87	55.74	54.70	55.59	828,896	+1.05(+1.92%)
Apr 16, 2018	54.65	54.86	54.27	54.54	391,126	+0.28(+0.52%)
Apr 13, 2018	54.26	54.53	53.82	54.26	775,194	+0.53(+0.99%)
Apr 12, 2018	53.41	54.02	53.22	53.73	843,066	+0.41(+0.78%)
Apr 11, 2018	53.02	53.50	52.77	53.31	469,035	-0.08(-0.15%)
Apr 10, 2018	53.27	53.72	52.95	53.39	378,845	+0.79(+1.51%)
Apr 09, 2018	53.11	53.32	52.51	52.60	589,121	-0.15(-0.29%)
Apr 06, 2018	53.19	53.76	52.35	52.75	389,984	-0.89(-1.66%)
Apr 05, 2018	53.15	53.84	53.01	53.65	831,394	+0.80(+1.52%)
Apr 04, 2018	51.72	52.96	51.19	52.84	772,067	+0.57(+1.09%)
Apr 03, 2018	51.75	52.62	51.65	52.28	730,277	+0.66(+1.27%)
Apr 02, 2018	53.40	53.43	50.86	51.62	1,165,265	-1.93(-3.60%)
Mar 29, 2018		53.55	53.55	53.55	0	+0.90(+1.71%)
Mar 28, 2018	52.61	53.16	52.11	52.65	979,286	-0.09(-0.17%)
Mar 27, 2018	53.54	53.54	52.60	52.74	898,148	-0.58(-1.08%)
Mar 26, 2018	53.84	54.10	52.64	53.31	847,815	+0.28(+0.53%)
Mar 23, 2018	54.11	54.14	52.95	53.03	700,574	-0.87(-1.61%)
Mar 22, 2018	54.67	55.24	53.85	53.90	552,629	-1.32(-2.38%)
Mar 21, 2018	55.07	55.76	54.77	55.22	792,860	-0.04(-0.07%)
Mar 20, 2018	55.31	55.77	54.78	55.25	572,330	-0.07(-0.13%)
Mar 19, 2018	55.37	55.39	54.55	55.32	587,473	-0.23(-0.41%)
Mar 16, 2018	54.69	55.74	54.61	55.55	999,198	+0.95(+1.73%)
Mar 15, 2018	54.99	55.24	54.55	54.60	454,609	-0.19(-0.35%)
Mar 14, 2018	55.55	55.68	54.66	54.79	1,000,043	-0.39(-0.70%)
Mar 13, 2018	55.96	56.38	55.09	55.18	2,496,354	-0.61(-1.10%)
Mar 12, 2018	56.33	56.73	55.78	55.79	522,923	-0.52(-0.93%)
Mar 09, 2018	55.99	56.62	55.50	56.32	1,037,350	+0.75(+1.35%)
Mar 08, 2018	55.99	55.99	54.53	55.57	936,470	-0.11(-0.19%)
Mar 07, 2018		55.84	54.99	55.68	855,307	+0.13(+0.23%)
Mar 06, 2018	55.13	56.05	54.67	55.55	1,270,645	+0.39(+0.70%)
Mar 05, 2018	55.54	56.51	55.00	55.16	1,517,301	+0.00(+0.00%)
Mar 02, 2018	54.49	55.29	53.28	55.16	1,318,567	+0.24(+0.44%)

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.