Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.13	57.50	56.63	56.83	18,431	-0.65(-1.13%)
May 30, 2018	56.58	57.64	56.58	57.48	15,705	+1.02(+1.81%)
May 29, 2018	57.04	57.14	56.08	56.46	8,101	-0.93(-1.62%)
May 25, 2018		57.39	57.39	57.39	0	+0.18(+0.31%)
May 24, 2018	57.11	57.25	56.26	57.21	9,467	+0.15(+0.26%)
May 23, 2018	56.97	57.47	56.85	57.06	11,300	-0.27(-0.47%)
May 22, 2018	57.04	57.80	57.04	57.33	15,540	+0.21(+0.37%)
May 21, 2018	56.06	57.48	56.06	57.12	17,368	+1.19(+2.13%)
May 18, 2018	56.95	56.95	55.70	55.93	19,631	-0.72(-1.27%)
May 17, 2018	55.75	56.97	55.66	56.65	21,116	+1.00(+1.80%)
May 16, 2018	55.40	56.00	55.40	55.65	18,151	+0.25(+0.45%)
May 15, 2018	55.02	55.70	55.02	55.40	8,065	+0.32(+0.58%)
May 14, 2018	55.56	55.70	55.01	55.08	18,543	-0.46(-0.83%)
May 11, 2018	55.78	56.00	55.32	55.54	21,014	-0.31(-0.56%)
May 10, 2018	55.51	55.90	55.50	55.85	17,677	+0.34(+0.61%)
May 09, 2018	54.86	55.95	54.85	55.51	25,181	+0.66(+1.20%)
May 08, 2018	55.07	55.46	54.60	54.85	16,391	-0.60(-1.08%)
May 07, 2018	56.51	56.51	55.26	55.45	18,817	-1.05(-1.86%)
May 04, 2018	55.69	56.99	54.64	56.50	21,347	+0.45(+0.80%)
May 03, 2018	56.39	56.50	55.60	56.05	13,433	-0.32(-0.57%)
May 02, 2018	55.65	56.89	55.65	56.37	21,990	+0.38(+0.68%)
May 01, 2018	55.51	56.22	55.20	55.99	9,937	+0.42(+0.76%)
Apr 30, 2018	56.01	56.24	54.52	55.57	24,237	-0.34(-0.61%)
Apr 27, 2018	56.28	56.50	55.33	55.91	23,924	-0.26(-0.46%)
Apr 26, 2018	56.92	57.19	55.87	56.17	24,671	-0.47(-0.83%)
Apr 25, 2018	56.99	57.38	56.51	56.64	20,241	-0.18(-0.32%)
Apr 24, 2018	56.92	57.00	56.34	56.82	23,631	-0.06(-0.11%)
Apr 23, 2018	56.90	57.28	53.62	56.88	33,459	+0.14(+0.25%)
Apr 20, 2018	55.92	56.88	55.89	56.74	36,633	+0.56(+1.00%)
Apr 19, 2018	55.15	56.48	54.99	56.18	40,804	+1.37(+2.50%)
Apr 18, 2018	56.50	56.50	54.58	54.81	30,372	-1.60(-2.84%)
Apr 17, 2018	56.78	57.14	56.33	56.41	28,201	-0.15(-0.27%)
Apr 16, 2018	55.54	56.87	55.00	56.56	14,506	+0.81(+1.45%)
Apr 13, 2018	55.38	55.94	53.93	55.75	21,317	+0.46(+0.83%)
Apr 12, 2018	54.53	55.50	54.05	55.29	30,097	+0.85(+1.56%)
Apr 11, 2018	54.63	54.68	53.96	54.44	21,950	-0.37(-0.68%)
Apr 10, 2018	54.36	55.00	54.01	54.81	19,853	+0.79(+1.46%)
Apr 09, 2018	53.99	54.60	53.40	54.02	19,556	+0.11(+0.20%)
Apr 06, 2018	55.09	55.50	53.70	53.91	26,270	-1.72(-3.09%)
Apr 05, 2018	54.62	55.75	54.62	55.63	25,783	+0.45(+0.82%)
Apr 04, 2018	54.05	55.30	54.02	55.18	26,499	+0.55(+1.01%)
Apr 03, 2018	54.34	54.82	53.15	54.63	13,154	+0.43(+0.79%)
Apr 02, 2018	55.00	55.00	53.69	54.20	22,317	-0.87(-1.58%)
Mar 29, 2018		55.07	55.07	55.07	0	+0.57(+1.05%)
Mar 28, 2018	55.17	55.17	53.51	54.50	16,484	-0.65(-1.18%)
Mar 27, 2018	55.74	55.76	54.59	55.15	14,401	-0.63(-1.13%)
Mar 26, 2018	54.64	56.00	54.64	55.78	20,458	+1.61(+2.97%)
Mar 23, 2018	55.66	56.10	54.14	54.17	27,884	-1.48(-2.66%)
Mar 22, 2018	55.85	56.20	55.50	55.65	24,473	-0.53(-0.94%)
Mar 21, 2018	56.00	56.50	56.00	56.18	29,362	+0.17(+0.30%)
Mar 20, 2018	56.00	56.87	55.96	56.01	29,805	-0.11(-0.20%)
Mar 19, 2018	55.95	56.50	54.41	56.12	30,324	+0.19(+0.34%)
Mar 16, 2018	55.63	56.60	55.60	55.93	47,579	+0.14(+0.25%)
Mar 15, 2018	56.19	56.60	55.28	55.79	22,619	-0.41(-0.73%)
Mar 14, 2018	56.83	56.83	55.88	56.20	21,361	-0.59(-1.04%)
Mar 13, 2018	56.60	56.84	55.06	56.79	28,443	+0.08(+0.14%)
Mar 12, 2018	55.76	57.25	53.52	56.71	57,579	+0.95(+1.70%)
Mar 09, 2018	55.26	55.90	54.13	55.76	48,053	+0.64(+1.16%)
Mar 08, 2018	54.72	55.25	54.30	55.12	39,533	+0.60(+1.10%)
Mar 07, 2018	54.12	55.00	54.04	54.52	29,008	+0.12(+0.22%)
Mar 06, 2018	53.98	54.61	53.44	54.40	30,129	+0.48(+0.89%)
Mar 05, 2018	53.90	54.67	53.39	53.92	22,926	-0.18(-0.33%)
Mar 02, 2018	52.82	54.50	52.82	54.10	6,514	+1.05(+1.98%)

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.