Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.93	58.21	57.77	58.09	58,633	+0.17(+0.29%)
May 30, 2018	57.44	57.95	57.32	57.92	106,596	+0.07(+0.12%)
May 29, 2018	58.30	58.36	57.51	57.85	71,697	-1.15(-1.96%)
May 25, 2018		59.00	59.00	59.00	0	+0.32(+0.55%)
May 24, 2018	58.85	58.90	58.12	58.68	56,654	-0.52(-0.89%)
May 23, 2018	58.51	59.21	58.42	59.21	212,663	+0.10(+0.16%)
May 22, 2018	59.27	59.44	59.08	59.11	63,113	-0.05(-0.09%)
May 21, 2018	59.08	59.25	58.99	59.16	84,553	+0.70(+1.20%)
May 18, 2018	58.49	58.49	58.26	58.46	144,938	-0.20(-0.34%)
May 17, 2018	58.69	58.87	58.41	58.66	114,762	-0.66(-1.12%)
May 16, 2018	58.89	59.42	58.89	59.33	166,840	+1.01(+1.74%)
May 15, 2018	58.45	58.46	58.12	58.31	322,338	-1.36(-2.27%)
May 14, 2018	59.90	60.03	59.62	59.67	1,968,800	-0.14(-0.23%)
May 11, 2018	59.92	59.92	59.60	59.81	74,000	+0.32(+0.54%)
May 10, 2018	59.12	59.64	59.07	59.48	112,981	+1.11(+1.90%)
May 09, 2018	58.40	58.43	58.13	58.37	27,709	+0.09(+0.15%)
May 08, 2018	58.13	58.30	57.92	58.29	49,895	+0.53(+0.92%)
May 07, 2018	57.65	57.90	57.50	57.75	64,994	-0.56(-0.96%)
May 04, 2018	57.64	58.47	57.48	58.31	27,323	+0.11(+0.20%)
May 03, 2018	58.01	58.30	57.39	58.20	102,371	-0.06(-0.11%)
May 02, 2018	58.66	58.77	58.23	58.26	114,167	-0.43(-0.73%)
May 01, 2018	58.72	58.72	57.94	58.69	144,081	-0.14(-0.24%)
Apr 30, 2018	59.40	59.44	58.83	58.83	44,306	-0.15(-0.25%)
Apr 27, 2018	58.92	59.05	58.67	58.98	55,518	+0.37(+0.63%)
Apr 26, 2018	58.30	58.66	58.23	58.61	55,361	+0.64(+1.10%)
Apr 25, 2018	57.95	58.00	57.62	57.97	99,610	-0.14(-0.24%)
Apr 24, 2018	58.86	58.86	57.81	58.11	121,044	-0.27(-0.46%)
Apr 23, 2018	58.55	58.74	58.26	58.38	72,978	-0.30(-0.51%)
Apr 20, 2018	59.07	59.07	58.44	58.68	61,659	-0.81(-1.37%)
Apr 19, 2018	59.93	59.93	59.31	59.49	102,741	-0.11(-0.19%)
Apr 18, 2018	59.43	59.72	59.28	59.61	152,400	+0.49(+0.83%)
Apr 17, 2018	58.80	59.28	58.80	59.12	77,083	-0.08(-0.13%)
Apr 16, 2018	58.98	59.20	58.78	59.20	120,293	-0.20(-0.34%)
Apr 13, 2018	59.85	59.85	59.19	59.40	50,249	-0.49(-0.82%)
Apr 12, 2018	59.68	59.95	59.46	59.89	93,496	+0.10(+0.16%)
Apr 11, 2018	59.69	59.96	59.62	59.79	155,738	+0.20(+0.34%)
Apr 10, 2018	59.43	59.73	59.16	59.59	137,796	+1.04(+1.78%)
Apr 09, 2018	58.79	59.12	58.47	58.55	95,933	+0.73(+1.26%)
Apr 06, 2018	58.60	58.86	57.53	57.82	123,319	-1.39(-2.35%)
Apr 05, 2018	59.13	59.34	58.82	59.21	3,712,180	+0.39(+0.67%)
Apr 04, 2018	57.35	58.89	57.12	58.82	160,822	-0.38(-0.64%)
Apr 03, 2018	58.91	59.20	58.56	59.20	146,220	+1.00(+1.71%)
Apr 02, 2018	59.14	59.19	57.75	58.20	110,142	-1.50(-2.52%)
Mar 29, 2018		59.70	59.70	59.70	0	+1.16(+1.99%)
Mar 28, 2018	58.53	58.84	58.13	58.54	82,841	-0.38(-0.64%)
Mar 27, 2018	60.03	60.09	58.76	58.92	136,185	-1.05(-1.75%)
Mar 26, 2018	59.41	60.03	58.92	59.97	64,836	+2.21(+3.83%)
Mar 23, 2018	59.09	59.27	57.76	57.75	125,315	-1.29(-2.19%)
Mar 22, 2018	59.69	59.99	59.05	59.05	201,996	-2.45(-3.98%)
Mar 21, 2018	61.23	61.78	61.09	61.50	151,514	-0.38(-0.62%)
Mar 20, 2018	61.71	61.95	61.61	61.88	96,503	+0.87(+1.42%)
Mar 19, 2018	61.58	61.58	60.67	61.02	88,435	-0.68(-1.11%)
Mar 16, 2018	61.58	61.75	61.57	61.70	83,079	-0.09(-0.14%)
Mar 15, 2018	62.02	62.18	61.58	61.78	293,845	+0.19(+0.31%)
Mar 14, 2018	61.90	61.95	61.25	61.59	35,905	+0.28(+0.46%)
Mar 13, 2018	61.99	62.17	61.11	61.31	121,445	-0.21(-0.34%)
Mar 12, 2018	61.45	61.65	61.15	61.52	70,558	+0.22(+0.36%)
Mar 09, 2018	60.56	61.30	60.39	61.30	132,885	+1.29(+2.16%)
Mar 08, 2018	60.06	60.14	59.67	60.01	140,237	+0.36(+0.60%)
Mar 07, 2018		59.69	59.03	59.65	45,178	-0.04(-0.07%)
Mar 06, 2018	59.85	60.05	59.48	59.69	84,255	+1.00(+1.70%)
Mar 05, 2018	57.90	58.74	57.88	58.70	120,230	-0.25(-0.43%)
Mar 02, 2018	58.21	59.08	57.82	58.95	195,878	+0.21(+0.36%)

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.