Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.46	54.57	53.81	53.97	2,656,356	-0.74(-1.34%)
May 30, 2018	53.99	54.94	53.61	54.70	3,329,998	+1.31(+2.46%)
May 29, 2018	55.70	55.90	52.80	53.39	4,543,067	-3.03(-5.36%)
May 25, 2018		56.41	56.41	56.41	0	-0.13(-0.24%)
May 24, 2018	56.20	56.79	55.96	56.55	3,232,265	+0.16(+0.29%)
May 23, 2018	55.84	56.39	55.21	56.39	2,671,257	+0.05(+0.09%)
May 22, 2018	56.33	56.76	56.29	56.34	2,527,656	+0.19(+0.34%)
May 21, 2018	56.19	56.67	56.04	56.15	2,205,122	+0.38(+0.67%)
May 18, 2018	56.65	56.66	55.63	55.77	3,041,925	-1.08(-1.90%)
May 17, 2018	56.77	57.17	56.33	56.85	1,932,757	+0.08(+0.14%)
May 16, 2018	56.59	56.93	56.47	56.77	1,874,997	-0.06(-0.11%)
May 15, 2018	57.18	57.51	56.52	56.83	2,366,530	-0.62(-1.08%)
May 14, 2018	57.50	57.92	57.35	57.45	1,617,585	+0.17(+0.29%)
May 11, 2018	57.23	57.55	56.77	57.28	2,311,989	+0.13(+0.23%)
May 10, 2018	56.50	57.39	56.37	57.15	1,807,780	+0.38(+0.66%)
May 09, 2018	56.11	56.95	55.79	56.77	2,108,727	+1.02(+1.82%)
May 08, 2018	55.31	56.04	55.31	55.76	2,109,336	+0.45(+0.81%)
May 07, 2018	55.03	55.54	54.71	55.31	2,569,624	+0.42(+0.77%)
May 04, 2018	53.99	55.26	53.57	54.89	1,997,563	+0.76(+1.40%)
May 03, 2018	54.55	54.74	53.38	54.13	2,619,187	-0.75(-1.37%)
May 02, 2018	55.06	55.57	54.67	54.88	2,702,957	-0.37(-0.67%)
May 01, 2018	55.74	55.95	54.48	55.25	2,499,596	-0.77(-1.38%)
Apr 30, 2018	56.61	57.00	56.01	56.03	3,149,574	-0.27(-0.48%)
Apr 27, 2018	56.41	56.58	56.12	56.30	1,980,754	-0.19(-0.33%)
Apr 26, 2018	56.65	56.93	56.12	56.48	2,192,257	-0.17(-0.30%)
Apr 25, 2018	56.69	56.99	56.02	56.65	2,758,144	-0.12(-0.21%)
Apr 24, 2018	57.72	57.97	56.13	56.77	4,444,959	-0.67(-1.17%)
Apr 23, 2018	56.82	58.20	56.42	57.44	5,475,909	+1.48(+2.65%)
Apr 20, 2018	57.03	57.57	55.61	55.96	7,038,310	-2.54(-4.34%)
Apr 19, 2018	57.25	58.58	57.22	58.50	4,511,810	+1.55(+2.72%)
Apr 18, 2018	56.90	57.32	56.63	56.95	2,588,730	+0.27(+0.48%)
Apr 17, 2018	56.98	57.55	56.54	56.68	2,310,142	+0.19(+0.34%)
Apr 16, 2018	56.36	56.82	56.16	56.49	2,240,929	+0.45(+0.80%)
Apr 13, 2018	57.25	57.32	55.73	56.04	2,142,059	-0.72(-1.28%)
Apr 12, 2018	55.98	57.10	55.98	56.76	2,777,196	+1.38(+2.49%)
Apr 11, 2018	55.42	56.01	55.29	55.38	2,106,440	-0.72(-1.28%)
Apr 10, 2018	56.22	56.65	55.93	56.10	2,764,157	+0.90(+1.64%)
Apr 09, 2018	55.03	56.45	55.01	55.20	2,748,878	+0.45(+0.83%)
Apr 06, 2018	55.72	55.99	54.24	54.74	2,787,668	-1.73(-3.06%)
Apr 05, 2018	56.46	56.85	56.22	56.47	1,569,926	+0.35(+0.63%)
Apr 04, 2018	54.66	56.29	54.66	56.12	2,139,713	+0.34(+0.61%)
Apr 03, 2018	55.02	55.87	54.79	55.77	2,517,597	+1.18(+2.17%)
Apr 02, 2018	55.92	56.12	53.87	54.59	2,742,344	-1.41(-2.52%)
Mar 29, 2018		56.00	56.00	56.00	0	+1.05(+1.91%)
Mar 28, 2018	55.55	55.59	54.33	54.95	2,531,602	-0.38(-0.69%)
Mar 27, 2018	57.01	57.06	54.87	55.33	3,727,176	-1.39(-2.45%)
Mar 26, 2018	55.64	56.92	55.50	56.72	3,345,197	+2.09(+3.83%)
Mar 23, 2018	56.96	57.12	54.51	54.63	5,083,941	-2.12(-3.73%)
Mar 22, 2018	59.00	59.11	56.67	56.75	4,312,633	-2.97(-4.97%)
Mar 21, 2018	59.50	60.61	59.35	59.72	3,516,416	+0.37(+0.62%)
Mar 20, 2018	59.51	59.64	59.05	59.35	1,803,139	+0.18(+0.30%)
Mar 19, 2018	59.69	59.89	58.58	59.17	2,204,667	-0.58(-0.97%)
Mar 16, 2018	59.44	60.18	59.34	59.75	4,843,698	+0.54(+0.92%)
Mar 15, 2018	59.27	59.74	58.96	59.21	2,914,604	+0.07(+0.11%)
Mar 14, 2018	60.22	60.22	59.00	59.14	2,658,226	-0.87(-1.44%)
Mar 13, 2018	61.22	61.40	59.95	60.01	3,902,602	-0.84(-1.38%)
Mar 12, 2018	61.50	61.69	60.65	60.85	3,077,527	-0.56(-0.91%)
Mar 09, 2018	59.85	61.64	59.69	61.41	4,646,597	+2.04(+3.44%)
Mar 08, 2018	59.22	59.60	58.60	59.37	4,192,155	+0.46(+0.79%)
Mar 07, 2018		59.13	58.23	58.90	2,652,204	-0.06(-0.10%)
Mar 06, 2018	59.42	59.55	58.77	58.96	3,804,937	-0.22(-0.37%)
Mar 05, 2018	57.95	59.59	57.81	59.18	4,096,426	+0.88(+1.51%)
Mar 02, 2018	58.10	58.43	56.83	58.30	4,842,234	-0.17(-0.29%)

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.