Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.86	55.06	54.44	54.58	2,374,633	-0.32(-0.58%)
May 30, 2018	54.89	55.22	54.42	54.90	2,763,650	+0.29(+0.53%)
May 29, 2018	54.50	54.94	54.18	54.61	1,664,339	-0.24(-0.44%)
May 25, 2018		54.85	54.85	54.85	0	+0.02(+0.05%)
May 24, 2018	54.63	54.85	54.13	54.82	2,555,789	+0.25(+0.46%)
May 23, 2018	54.07	54.58	53.75	54.57	2,016,010	+0.12(+0.23%)
May 22, 2018	54.35	54.62	54.01	54.45	2,685,836	+0.25(+0.46%)
May 21, 2018	54.21	54.37	53.94	54.20	1,961,366	+0.25(+0.46%)
May 18, 2018	53.68	54.20	53.38	53.95	2,043,216	+0.33(+0.62%)
May 17, 2018	53.95	54.21	53.43	53.62	2,640,682	-0.45(-0.83%)
May 16, 2018	53.56	54.34	53.39	54.07	2,472,069	+0.57(+1.07%)
May 15, 2018	52.69	53.53	52.42	53.49	3,513,734	+0.62(+1.16%)
May 14, 2018	52.61	53.27	52.51	52.88	3,336,596	+0.16(+0.30%)
May 11, 2018	52.38	52.86	52.22	52.72	1,884,007	+0.29(+0.56%)
May 10, 2018	51.93	52.55	51.54	52.43	1,762,944	+0.65(+1.25%)
May 09, 2018	51.40	51.91	51.20	51.78	1,813,274	+0.52(+1.01%)
May 08, 2018	51.25	51.54	51.01	51.26	1,716,704	-0.34(-0.66%)
May 07, 2018	51.46	51.81	50.94	51.60	2,334,329	+0.12(+0.24%)
May 04, 2018	50.61	51.64	50.45	51.48	1,784,928	+0.61(+1.20%)
May 03, 2018	49.81	51.15	49.81	50.87	3,369,618	+0.70(+1.40%)
May 02, 2018	50.69	51.17	50.08	50.17	5,275,451	-0.33(-0.65%)
May 01, 2018	49.98	50.58	49.60	50.50	1,950,744	+0.54(+1.07%)
Apr 30, 2018	51.05	51.08	49.95	49.96	2,510,200	-0.83(-1.64%)
Apr 27, 2018	50.17	51.08	50.11	50.80	2,453,516	+0.68(+1.37%)
Apr 26, 2018	49.73	50.24	49.52	50.11	1,768,959	+0.62(+1.25%)
Apr 25, 2018	49.52	49.67	49.13	49.49	3,323,660	+0.04(+0.08%)
Apr 24, 2018	49.71	49.95	49.19	49.45	4,401,748	+0.08(+0.17%)
Apr 23, 2018	49.90	50.01	49.13	49.37	3,190,379	-0.40(-0.81%)
Apr 20, 2018	50.22	50.37	49.68	49.77	3,612,973	-0.49(-0.97%)
Apr 19, 2018	50.33	50.53	50.03	50.26	3,444,527	-0.08(-0.16%)
Apr 18, 2018	50.56	50.65	50.25	50.34	4,376,200	-0.08(-0.16%)
Apr 17, 2018	49.76	50.89	49.76	50.42	6,269,261	-0.92(-1.78%)
Apr 16, 2018	51.08	51.54	50.88	51.34	1,260,671	+0.62(+1.22%)
Apr 13, 2018	51.14	51.29	50.53	50.72	1,365,720	-0.13(-0.26%)
Apr 12, 2018	51.08	51.13	50.65	50.85	2,327,712	-0.02(-0.03%)
Apr 11, 2018	50.61	51.12	50.41	50.87	1,714,711	-0.25(-0.48%)
Apr 10, 2018	50.99	51.54	50.79	51.12	1,884,645	+0.85(+1.69%)
Apr 09, 2018	50.36	51.16	50.11	50.27	1,798,054	+0.18(+0.36%)
Apr 06, 2018	50.91	51.13	49.71	50.09	2,156,487	-1.17(-2.29%)
Apr 05, 2018	51.35	51.51	50.95	51.26	1,493,518	+0.27(+0.53%)
Apr 04, 2018	49.85	51.16	49.55	50.98	2,674,433	+0.65(+1.29%)
Apr 03, 2018	50.10	50.43	49.55	50.33	2,385,439	+0.58(+1.16%)
Apr 02, 2018	50.73	50.89	49.20	49.76	3,892,239	-1.05(-2.06%)
Mar 29, 2018		50.80	50.80	50.80	0	+0.82(+1.63%)
Mar 28, 2018	49.43	50.24	49.00	49.99	4,079,767	+0.63(+1.27%)
Mar 27, 2018	50.49	50.76	48.96	49.36	5,277,904	-1.14(-2.25%)
Mar 26, 2018	52.30	53.27	49.45	50.50	8,557,419	-0.42(-0.83%)
Mar 23, 2018	52.39	52.68	50.79	50.92	4,990,286	-1.45(-2.77%)
Mar 22, 2018	53.18	53.82	52.34	52.37	2,933,928	-1.70(-3.14%)
Mar 21, 2018	54.04	54.68	53.83	54.07	3,295,005	+0.03(+0.06%)
Mar 20, 2018	54.19	54.40	53.90	54.04	1,875,959	+0.15(+0.28%)
Mar 19, 2018	54.25	54.66	53.39	53.89	2,199,430	-0.68(-1.24%)
Mar 16, 2018	54.85	54.99	54.39	54.56	3,822,207	-0.21(-0.38%)
Mar 15, 2018	54.42	55.05	54.20	54.77	1,707,840	+0.42(+0.77%)
Mar 14, 2018	55.26	55.26	54.09	54.35	1,823,821	-0.68(-1.24%)
Mar 13, 2018	55.23	55.65	54.72	55.03	1,987,062	+0.18(+0.33%)
Mar 12, 2018	54.99	55.20	54.70	54.85	1,529,257	-0.02(-0.03%)
Mar 09, 2018	54.03	55.02	54.00	54.87	1,760,448	+0.93(+1.73%)
Mar 08, 2018	53.67	54.29	53.59	53.94	2,628,256	+0.47(+0.88%)
Mar 07, 2018		53.69	53.07	53.47	1,943,296	-0.22(-0.41%)
Mar 06, 2018	53.81	53.81	53.09	53.69	1,977,289	+0.04(+0.08%)
Mar 05, 2018	52.24	53.81	52.24	53.65	2,149,416	+1.03(+1.96%)
Mar 02, 2018	52.16	52.75	51.97	52.62	1,878,695	+0.20(+0.38%)

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.