Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.94	54.02	52.43	52.86	3,054,626	-0.60(-1.12%)
May 30, 2018	53.12	53.74	52.79	53.46	1,941,046	+0.68(+1.28%)
May 29, 2018	52.33	53.01	52.33	52.79	2,566,054	+0.11(+0.21%)
May 25, 2018		52.68	52.68	52.68	0	-0.09(-0.16%)
May 24, 2018	52.92	52.99	52.13	52.76	2,175,478	-0.15(-0.29%)
May 23, 2018	52.40	53.10	52.16	52.92	2,087,088	+0.58(+1.11%)
May 22, 2018	52.03	52.57	51.89	52.33	2,880,492	+0.54(+1.04%)
May 21, 2018	51.88	52.17	51.65	51.79	1,616,762	+0.14(+0.27%)
May 18, 2018	51.81	51.88	51.30	51.65	1,794,366	-0.02(-0.03%)
May 17, 2018	51.40	51.88	51.29	51.67	2,627,850	+0.13(+0.25%)
May 16, 2018	51.50	51.89	51.38	51.54	2,232,137	+0.05(+0.10%)
May 15, 2018	51.33	51.87	51.08	51.49	2,815,359	-0.32(-0.61%)
May 14, 2018	52.33	52.72	51.73	51.81	2,431,640	-0.26(-0.49%)
May 11, 2018	52.59	52.70	51.75	52.07	1,605,981	-0.58(-1.11%)
May 10, 2018	52.26	52.82	51.78	52.65	2,886,154	+0.28(+0.54%)
May 09, 2018	51.79	52.38	51.44	52.37	1,936,582	+0.58(+1.13%)
May 08, 2018	51.32	52.15	50.87	51.78	2,799,026	+0.65(+1.27%)
May 07, 2018	51.86	52.35	50.70	51.13	4,818,086	-0.73(-1.41%)
May 04, 2018	51.17	51.97	50.38	51.86	4,811,849	+0.93(+1.82%)
May 03, 2018	51.99	54.27	50.87	50.93	6,552,983	-1.06(-2.04%)
May 02, 2018	58.34	58.57	51.61	52.00	14,499,006	-9.47(-15.40%)
May 01, 2018	61.08	61.53	60.34	61.46	4,078,353	+0.38(+0.62%)
Apr 30, 2018	62.38	62.42	61.08	61.09	3,845,028	-0.91(-1.47%)
Apr 27, 2018	62.34	62.49	61.62	62.00	2,096,370	-0.16(-0.26%)
Apr 26, 2018	62.18	62.71	61.90	62.16	2,326,999	+0.50(+0.81%)
Apr 25, 2018	61.27	61.73	60.98	61.66	1,750,108	+0.19(+0.31%)
Apr 24, 2018	62.06	62.16	60.98	61.47	1,756,755	-0.20(-0.32%)
Apr 23, 2018	60.32	61.70	60.22	61.67	2,884,684	+1.32(+2.19%)
Apr 20, 2018	62.48	62.69	60.07	60.35	5,248,847	-2.30(-3.67%)
Apr 19, 2018	62.66	62.94	62.01	62.65	2,286,625	-0.15(-0.23%)
Apr 18, 2018	63.03	63.34	62.74	62.79	1,319,097	-0.41(-0.65%)
Apr 17, 2018	62.67	63.27	62.03	63.21	1,745,377	+0.14(+0.22%)
Apr 16, 2018	63.07	63.39	62.66	63.07	1,491,110	+0.49(+0.78%)
Apr 13, 2018	63.30	63.45	62.42	62.58	2,406,249	-0.54(-0.86%)
Apr 12, 2018	63.41	63.67	62.94	63.12	1,583,947	-0.24(-0.38%)
Apr 11, 2018	63.12	63.56	63.04	63.36	1,164,612	-0.09(-0.14%)
Apr 10, 2018	63.10	63.56	62.74	63.45	1,332,594	+0.69(+1.11%)
Apr 09, 2018	62.87	63.65	62.41	62.75	1,651,362	+0.02(+0.03%)
Apr 06, 2018	63.03	63.91	62.40	62.73	2,648,140	-0.62(-0.97%)
Apr 05, 2018	63.94	64.07	63.23	63.35	2,462,837	-0.19(-0.30%)
Apr 04, 2018	62.43	63.75	62.00	63.54	4,119,225	+0.39(+0.62%)
Apr 03, 2018	62.75	63.54	62.28	63.15	2,788,247	+0.47(+0.75%)
Apr 02, 2018	64.58	64.71	62.53	62.67	1,881,031	-1.92(-2.97%)
Mar 29, 2018		64.59	64.59	64.59	0	-0.07(-0.11%)
Mar 28, 2018	63.99	65.62	63.80	64.66	2,763,450	+1.01(+1.59%)
Mar 27, 2018	63.48	64.35	62.90	63.65	2,161,463	+0.27(+0.43%)
Mar 26, 2018	62.60	63.67	62.19	63.38	3,014,483	+1.50(+2.43%)
Mar 23, 2018	63.95	63.95	61.80	61.88	3,694,322	-1.91(-3.00%)
Mar 22, 2018	64.79	65.25	63.60	63.79	3,459,268	-1.42(-2.18%)
Mar 21, 2018	65.91	66.08	65.00	65.21	2,344,040	-0.71(-1.08%)
Mar 20, 2018	68.25	68.45	65.85	65.92	2,953,266	-2.22(-3.26%)
Mar 19, 2018	68.58	68.83	67.83	68.14	1,768,697	-0.62(-0.90%)
Mar 16, 2018	70.04	70.13	67.85	68.76	3,894,579	-1.05(-1.50%)
Mar 15, 2018	69.37	69.89	69.37	69.81	2,198,154	+0.27(+0.38%)
Mar 14, 2018	69.29	69.64	68.90	69.54	1,803,851	+0.55(+0.80%)
Mar 13, 2018	69.81	69.81	68.84	68.99	1,721,351	-0.43(-0.62%)
Mar 12, 2018	69.67	70.28	69.09	69.42	1,790,041	-0.11(-0.16%)
Mar 09, 2018	69.25	69.58	68.86	69.53	2,113,866	+0.46(+0.67%)
Mar 08, 2018	67.48	69.19	67.35	69.07	2,761,844	+1.96(+2.93%)
Mar 07, 2018			66.66	67.11	1,342,470	-0.45(-0.67%)
Mar 06, 2018	67.18	67.66	66.93	67.56	2,252,179	+0.65(+0.97%)
Mar 05, 2018	66.96	67.36	65.92	66.91	2,728,198	-0.27(-0.40%)
Mar 02, 2018	65.70	67.23	65.44	67.18	2,311,823	+1.64(+2.50%)

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.