Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.88	57.59	56.37	57.54	4,193,147	+0.66(+1.17%)
May 30, 2018	56.07	56.90	55.71	56.88	2,111,056	+0.82(+1.47%)
May 29, 2018	57.01	57.21	55.20	56.06	3,099,296	-1.39(-2.42%)
May 25, 2018		57.45	57.45	57.45	0	-0.10(-0.17%)
May 24, 2018	57.23	57.98	57.23	57.54	2,230,209	-0.14(-0.24%)
May 23, 2018	59.58	59.58	57.19	57.68	4,855,718	-2.40(-4.00%)
May 22, 2018	60.27	60.59	60.08	60.08	1,819,270	-0.02(-0.04%)
May 21, 2018	59.96	60.50	59.44	60.11	1,717,512	+0.26(+0.44%)
May 18, 2018	59.44	60.24	59.44	59.84	1,527,559	+0.53(+0.89%)
May 17, 2018	59.71	60.07	59.28	59.32	1,480,722	-0.39(-0.66%)
May 16, 2018	59.63	60.53	59.47	59.71	1,791,258	+0.25(+0.42%)
May 15, 2018	59.55	59.82	59.12	59.46	2,211,654	-0.40(-0.67%)
May 14, 2018	59.90	60.24	59.60	59.86	1,217,524	-0.08(-0.13%)
May 11, 2018	59.72	60.40	59.52	59.94	1,413,548	+0.37(+0.62%)
May 10, 2018	59.48	59.80	59.23	59.57	1,446,196	+0.26(+0.44%)
May 09, 2018	59.13	59.34	58.75	59.31	1,373,486	+0.34(+0.57%)
May 08, 2018	59.02	59.35	58.61	58.97	1,254,521	-0.14(-0.24%)
May 07, 2018	59.79	59.79	58.39	59.12	2,164,202	-0.42(-0.71%)
May 04, 2018	58.93	59.84	58.59	59.54	1,532,204	+0.36(+0.61%)
May 03, 2018	58.69	59.40	58.18	59.18	1,860,258	+0.49(+0.83%)
May 02, 2018	59.16	59.40	58.68	58.69	1,681,803	-0.56(-0.94%)
May 01, 2018	58.57	59.33	58.33	59.25	1,903,609	+0.45(+0.76%)
Apr 30, 2018	59.40	59.85	58.80	58.81	2,055,087	-0.20(-0.34%)
Apr 27, 2018	59.84	59.92	58.89	59.01	1,803,421	-0.46(-0.77%)
Apr 26, 2018	59.50	59.72	59.17	59.46	2,039,068	+0.08(+0.13%)
Apr 25, 2018	58.57	59.67	58.33	59.38	1,956,239	+0.86(+1.47%)
Apr 24, 2018	59.27	59.43	58.26	58.52	2,433,720	-0.46(-0.79%)
Apr 23, 2018	58.93	58.95	58.57	58.98	1,918,670	+0.11(+0.19%)
Apr 20, 2018	59.80	60.20	58.50	58.87	3,527,187	-1.03(-1.72%)
Apr 19, 2018	60.11	60.83	59.78	59.90	3,232,790	+0.22(+0.37%)
Apr 18, 2018	59.77	60.52	59.68	59.68	2,362,674	-0.12(-0.20%)
Apr 17, 2018	60.07	61.27	59.25	59.80	5,369,333	+0.69(+1.18%)
Apr 16, 2018	57.27	59.45	56.72	59.10	5,742,635	+1.73(+3.02%)
Apr 13, 2018	57.58	57.75	57.14	57.37	2,295,386	+0.17(+0.29%)
Apr 12, 2018	57.70	57.88	56.75	57.20	1,400,567	-0.30(-0.53%)
Apr 11, 2018	57.62	57.77	57.33	57.50	1,341,131	-0.30(-0.52%)
Apr 10, 2018	57.78	58.14	57.31	57.81	1,840,119	+0.63(+1.10%)
Apr 09, 2018	57.55	58.10	57.10	57.18	2,467,654	-0.10(-0.17%)
Apr 06, 2018	57.73	58.04	56.69	57.27	1,601,677	-0.61(-1.05%)
Apr 05, 2018	57.74	58.02	57.08	57.88	2,363,878	+0.39(+0.68%)
Apr 04, 2018	56.44	57.57	56.13	57.49	2,708,970	+0.59(+1.04%)
Apr 03, 2018	57.03	57.31	56.45	56.90	2,231,708	+0.00(+0.00%)
Apr 02, 2018	57.90	58.23	56.48	56.90	2,771,061	-1.12(-1.93%)
Mar 29, 2018		58.02	58.02	58.02	0	+0.02(+0.04%)
Mar 28, 2018	58.11	59.21	57.89	57.99	2,381,170	-0.06(-0.11%)
Mar 27, 2018	57.50	58.63	57.27	58.06	3,367,711	+0.77(+1.34%)
Mar 26, 2018	56.47	57.49	56.09	57.29	2,344,021	+1.25(+2.24%)
Mar 23, 2018	56.50	57.10	55.96	56.04	2,173,976	-0.49(-0.86%)
Mar 22, 2018	57.50	57.74	56.50	56.52	2,848,005	-1.31(-2.26%)
Mar 21, 2018	57.61	58.04	57.34	57.83	2,483,255	+0.21(+0.36%)
Mar 20, 2018	58.97	59.19	57.39	57.62	2,621,794	-1.10(-1.88%)
Mar 19, 2018	58.95	59.40	58.43	58.73	2,317,202	-0.34(-0.57%)
Mar 16, 2018	58.98	59.61	58.98	59.06	3,015,617	+0.08(+0.14%)
Mar 15, 2018	58.98	59.17	58.32	58.98	2,840,166	-0.06(-0.11%)
Mar 14, 2018	59.19	59.24	58.61	59.05	2,169,482	+0.19(+0.33%)
Mar 13, 2018	58.69	59.04	58.05	58.85	2,292,148	+0.22(+0.37%)
Mar 12, 2018	59.06	59.30	58.53	58.64	2,688,244	-0.22(-0.38%)
Mar 09, 2018	58.75	59.14	58.39	58.86	2,498,930	+0.18(+0.30%)
Mar 08, 2018	59.05	59.10	57.93	58.69	2,820,317	+0.00(+0.00%)
Mar 07, 2018			58.27	58.69	4,215,566	-0.97(-1.63%)
Mar 06, 2018	60.29	60.32	58.72	59.66	4,364,069	-0.43(-0.71%)
Mar 05, 2018	59.79	60.48	59.79	60.09	2,415,157	+0.18(+0.30%)
Mar 02, 2018	59.91	60.63	59.30	59.91	2,721,786	+0.63(+1.07%)

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.