Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.10	51.78	50.59	51.01	495,538	-0.18(-0.36%)
May 30, 2018	50.36	51.28	50.36	51.19	223,167	+0.82(+1.64%)
May 29, 2018	51.23	51.23	49.86	50.36	849,385	-1.05(-2.05%)
May 25, 2018		51.42	51.42	51.42	0	-0.05(-0.09%)
May 24, 2018	51.55	51.55	50.59	51.46	112,414	-0.14(-0.27%)
May 23, 2018	51.69	51.83	51.28	51.60	126,756	-0.14(-0.27%)
May 22, 2018	52.01	52.24	51.74	51.74	205,376	-0.23(-0.44%)
May 21, 2018	51.42	52.06	51.42	51.97	175,515	+0.64(+1.25%)
May 18, 2018	51.23	51.60	51.14	51.33	374,658	+0.14(+0.27%)
May 17, 2018	50.87	51.23	50.58	51.19	238,761	+0.32(+0.63%)
May 16, 2018	50.82	51.10	50.55	50.87	320,964	+0.18(+0.36%)
May 15, 2018	50.18	51.05	50.18	50.69	214,075	+0.50(+1.00%)
May 14, 2018	50.55	50.73	50.00	50.18	220,990	-0.32(-0.63%)
May 11, 2018	50.64	51.01	50.36	50.50	162,351	-0.05(-0.09%)
May 10, 2018	50.78	50.78	50.23	50.55	133,919	-0.09(-0.18%)
May 09, 2018	50.55	50.82	50.04	50.64	195,350	+0.09(+0.18%)
May 08, 2018	49.17	50.55	49.17	50.55	283,744	+1.19(+2.41%)
May 07, 2018	48.81	49.59	48.26	49.36	235,634	+0.64(+1.32%)
May 04, 2018	47.53	49.08	47.25	48.72	212,341	+1.05(+2.21%)
May 03, 2018	47.57	47.94	46.88	47.66	204,509	-0.14(-0.29%)
May 02, 2018	47.57	48.17	47.34	47.80	180,544	+0.18(+0.38%)
May 01, 2018	47.34	47.89	46.52	47.62	201,675	+0.27(+0.58%)
Apr 30, 2018	48.21	48.44	47.34	47.34	129,298	-0.73(-1.52%)
Apr 27, 2018	48.26	48.76	47.89	48.08	161,542	+0.05(+0.10%)
Apr 26, 2018	48.26	48.40	47.80	48.03	144,196	-0.18(-0.38%)
Apr 25, 2018	48.08	48.62	47.66	48.21	255,111	+0.18(+0.38%)
Apr 24, 2018	47.57	48.44	47.48	48.03	283,393	+0.32(+0.67%)
Apr 23, 2018	47.71	48.12	46.88	47.71	221,292	-0.09(-0.19%)
Apr 20, 2018	46.29	48.40	45.97	47.80	292,835	-0.46(-0.95%)
Apr 19, 2018	47.34	48.40	47.34	48.26	213,804	+0.78(+1.64%)
Apr 18, 2018	47.53	47.80	47.23	47.48	216,478	+0.05(+0.10%)
Apr 17, 2018	48.35	48.49	47.16	47.43	235,198	-0.64(-1.33%)
Apr 16, 2018	47.94	48.40	47.66	48.08	194,207	+0.37(+0.77%)
Apr 13, 2018	49.40	49.40	47.62	47.71	199,523	-1.37(-2.80%)
Apr 12, 2018	47.98	49.27	47.43	49.08	469,712	+1.42(+2.98%)
Apr 11, 2018	48.26	48.44	47.57	47.66	238,024	-0.87(-1.79%)
Apr 10, 2018	48.17	48.78	47.43	48.53	467,835	+1.01(+2.12%)
Apr 09, 2018	48.08	48.62	47.53	47.53	131,875	-0.09(-0.19%)
Apr 06, 2018	48.76	49.04	47.16	47.62	229,509	-1.74(-3.52%)
Apr 05, 2018	49.40	49.40	48.76	49.36	137,898	+0.27(+0.56%)
Apr 04, 2018	47.98	49.24	47.98	49.08	173,879	+0.32(+0.66%)
Apr 03, 2018	47.98	48.76	47.62	48.76	209,401	+1.01(+2.11%)
Apr 02, 2018	48.40	48.85	47.30	47.75	191,110	-0.69(-1.42%)
Mar 29, 2018		48.44	48.44	48.44	0	+0.41(+0.86%)
Mar 28, 2018	48.03	48.49	47.41	48.03	283,591	+0.05(+0.10%)
Mar 27, 2018	49.35	49.35	47.71	47.98	191,988	-1.14(-2.33%)
Mar 26, 2018	48.35	49.13	47.98	49.13	271,986	+1.46(+3.07%)
Mar 23, 2018	49.26	49.72	47.62	47.66	282,832	-1.55(-3.16%)
Mar 22, 2018	50.63	50.86	49.22	49.22	318,470	-2.01(-3.93%)
Mar 21, 2018	51.41	51.59	50.63	51.23	186,359	-0.23(-0.44%)
Mar 20, 2018	51.87	52.01	51.23	51.46	339,811	-0.27(-0.53%)
Mar 19, 2018	51.37	51.87	50.77	51.73	348,224	+0.09(+0.18%)
Mar 16, 2018	51.91	52.46	51.59	51.64	822,854	-0.41(-0.79%)
Mar 15, 2018	51.87	52.10	51.23	52.05	334,920	+0.41(+0.80%)
Mar 14, 2018	52.69	52.69	51.50	51.64	373,828	-0.82(-1.57%)
Mar 13, 2018	52.78	52.78	51.96	52.46	250,417	+0.00(+0.00%)
Mar 12, 2018	53.01	53.97	52.74	52.46	229,719	-0.64(-1.20%)
Mar 09, 2018	51.91	53.15	51.87	53.10	273,473	+1.55(+3.01%)
Mar 08, 2018	52.42	52.64	51.32	51.55	196,165	-0.59(-1.14%)
Mar 07, 2018	51.27	52.33	51.27	52.14	346,856	+0.55(+1.06%)
Mar 06, 2018	50.77	51.59	50.13	51.59	337,190	+1.23(+2.45%)
Mar 05, 2018	49.17	50.68	48.71	50.36	223,859	+0.96(+1.94%)
Mar 02, 2018	48.12	49.56	47.85	49.40	269,962	+0.96(+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.