Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	60.75	61.30	60.66	61.07	20,968,784	-0.20(-0.32%)
May 30, 2018	59.58	61.39	59.55	61.27	22,115,938	+2.32(+3.93%)
May 29, 2018	58.75	59.18	58.28	58.95	19,480,822	-0.22(-0.37%)
May 25, 2018		59.17	59.17	59.17	0	-1.17(-1.94%)
May 24, 2018	61.15	61.16	60.10	60.34	17,772,666	-1.41(-2.29%)
May 23, 2018	60.85	61.82	60.57	61.76	20,140,936	+0.38(+0.62%)
May 22, 2018	61.97	62.13	61.15	61.37	14,304,010	-0.48(-0.78%)
May 21, 2018	61.44	61.91	61.28	61.85	11,735,651	+0.74(+1.21%)
May 18, 2018	61.30	61.49	61.09	61.12	13,343,632	-0.44(-0.71%)
May 17, 2018	61.79	61.85	61.22	61.55	14,930,538	-0.11(-0.17%)
May 16, 2018	61.46	61.68	61.02	61.66	12,729,951	+0.17(+0.28%)
May 15, 2018	61.53	61.67	61.19	61.48	16,753,918	-0.03(-0.05%)
May 14, 2018	61.42	61.89	61.35	61.51	15,765,478	+0.41(+0.68%)
May 11, 2018	61.03	61.62	60.82	61.10	19,622,552	+0.29(+0.47%)
May 10, 2018	60.01	60.87	59.91	60.82	23,786,426	+1.33(+2.24%)
May 09, 2018	58.78	59.71	58.75	59.48	23,033,420	+1.37(+2.36%)
May 08, 2018	57.90	58.17	56.83	58.11	23,420,204	+0.26(+0.45%)
May 07, 2018	57.85	58.85	57.60	57.85	20,260,132	+0.63(+1.09%)
May 04, 2018	56.66	57.47	56.51	57.23	13,285,739	+0.27(+0.47%)
May 03, 2018	56.85	57.01	56.12	56.96	16,448,229	-0.19(-0.34%)
May 02, 2018	56.89	57.47	56.78	57.15	18,654,682	-0.11(-0.20%)
May 01, 2018	57.50	57.50	56.54	57.27	21,809,664	-0.60(-1.03%)
Apr 30, 2018	57.98	58.46	57.85	57.86	20,193,320	-0.03(-0.05%)
Apr 27, 2018	57.27	58.53	56.92	57.89	21,965,766	-2.28(-3.80%)
Apr 26, 2018	59.24	60.21	59.19	60.18	19,543,688	+1.01(+1.71%)
Apr 25, 2018	58.20	59.25	57.66	59.16	18,633,190	+0.86(+1.47%)
Apr 24, 2018	59.39	59.48	58.02	58.31	18,948,974	-0.91(-1.53%)
Apr 23, 2018	58.73	59.24	58.61	59.22	15,761,180	+0.42(+0.72%)
Apr 20, 2018	59.03	59.09	58.30	58.79	16,221,831	-0.31(-0.53%)
Apr 19, 2018	59.03	59.40	58.65	59.10	15,170,429	+0.15(+0.25%)
Apr 18, 2018	58.82	59.36	58.75	58.96	16,206,331	+0.66(+1.14%)
Apr 17, 2018	58.45	58.61	58.08	58.29	14,079,679	-0.16(-0.27%)
Apr 16, 2018	58.14	58.85	57.83	58.45	14,434,838	+0.52(+0.90%)
Apr 13, 2018	57.90	58.19	57.75	57.93	14,680,229	+0.46(+0.80%)
Apr 12, 2018	57.94	58.15	57.31	57.47	17,831,642	-0.16(-0.27%)
Apr 11, 2018	57.38	58.08	57.12	57.62	18,446,526	+0.27(+0.47%)
Apr 10, 2018	56.62	57.88	56.60	57.36	25,919,478	+1.64(+2.94%)
Apr 09, 2018	55.98	56.40	55.67	55.72	14,917,055	+0.00(+0.00%)
Apr 06, 2018	56.29	56.65	55.23	55.72	19,214,790	-0.86(-1.51%)
Apr 05, 2018	55.86	56.80	55.83	56.57	18,700,862	+0.86(+1.54%)
Apr 04, 2018	55.11	55.86	54.65	55.72	17,630,554	-0.11(-0.20%)
Apr 03, 2018	54.66	55.92	54.40	55.83	21,496,270	+1.34(+2.46%)
Apr 02, 2018	55.27	55.37	53.70	54.49	24,039,676	-1.03(-1.86%)
Mar 29, 2018		55.52	55.52	55.52	0	+1.34(+2.47%)
Mar 28, 2018	54.88	55.08	54.18	54.18	24,404,832	-0.66(-1.21%)
Mar 27, 2018	55.07	55.74	54.53	54.85	21,254,144	-0.22(-0.41%)
Mar 26, 2018	54.81	55.18	54.14	55.07	20,199,250	+0.83(+1.52%)
Mar 23, 2018	54.93	55.23	54.08	54.24	27,086,058	-0.45(-0.83%)
Mar 22, 2018	55.38	55.59	54.62	54.70	23,824,394	-1.15(-2.05%)
Mar 21, 2018	55.24	56.29	55.06	55.84	20,717,916	+0.78(+1.42%)
Mar 20, 2018	55.23	55.58	55.03	55.06	17,471,258	-0.12(-0.22%)
Mar 19, 2018	55.81	55.82	54.97	55.18	17,123,960	-0.72(-1.29%)
Mar 16, 2018	55.34	55.90	55.34	55.90	43,146,868	+0.52(+0.94%)
Mar 15, 2018	55.33	55.81	55.14	55.38	21,013,572	+0.61(+1.11%)
Mar 14, 2018	55.55	55.66	54.72	54.77	19,913,894	-0.69(-1.25%)
Mar 13, 2018	56.06	56.42	55.26	55.46	18,458,114	-0.53(-0.94%)
Mar 12, 2018	55.72	56.25	55.58	55.99	19,116,278	+0.51(+0.91%)
Mar 09, 2018	55.68	55.86	55.23	55.49	26,490,418	+0.33(+0.59%)
Mar 08, 2018	55.44	55.64	54.84	55.16	25,835,042	-0.10(-0.19%)
Mar 07, 2018			54.74	55.26	36,615,356	-1.43(-2.52%)
Mar 06, 2018	57.06	57.29	56.46	56.69	14,364,480	-0.07(-0.12%)
Mar 05, 2018	55.99	56.98	55.90	56.76	20,008,234	+0.54(+0.95%)
Mar 02, 2018	55.73	56.46	55.43	56.22	21,002,870	+0.26(+0.47%)

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.