Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.81	51.15	49.68	49.68	78,614	-1.23(-2.42%)
May 30, 2018	50.86	51.15	50.58	50.91	134,835	+0.28(+0.56%)
May 29, 2018	49.96	50.67	49.72	50.62	74,618	+0.33(+0.66%)
May 25, 2018		50.29	50.29	50.29	0	+0.14(+0.28%)
May 24, 2018	50.58	51.57	49.82	50.15	52,534	-0.47(-0.94%)
May 23, 2018	50.72	50.91	50.34	50.62	48,619	-0.24(-0.47%)
May 22, 2018	51.67	51.95	50.81	50.86	68,620	-0.66(-1.29%)
May 21, 2018	51.38	52.09	51.38	51.52	85,975	+0.36(+0.69%)
May 18, 2018	51.24	51.95	50.58	51.17	267,327	-0.07(-0.14%)
May 17, 2018	49.91	51.29	49.91	51.24	99,561	+1.09(+2.17%)
May 16, 2018	49.44	50.25	49.30	50.15	116,631	+0.71(+1.44%)
May 15, 2018	49.53	50.01	48.92	49.44	122,526	-0.24(-0.48%)
May 14, 2018	49.20	49.96	48.94	49.68	157,699	+0.43(+0.87%)
May 11, 2018	48.63	50.15	48.63	49.25	102,396	+0.81(+1.66%)
May 10, 2018	46.83	48.49	46.55	48.44	113,628	+1.90(+4.07%)
May 09, 2018	46.03	46.60	45.34	46.55	115,110	+0.71(+1.55%)
May 08, 2018	48.35	48.35	43.85	45.84	231,454	-3.46(-7.02%)
May 07, 2018	49.58	49.96	49.06	49.30	92,399	-0.33(-0.67%)
May 04, 2018	48.63	49.89	48.63	49.63	28,160	+0.81(+1.65%)
May 03, 2018	48.92	49.30	48.54	48.82	42,518	-0.28(-0.58%)
May 02, 2018	48.63	49.39	48.49	49.11	51,927	+0.43(+0.88%)
May 01, 2018	48.02	48.73	47.64	48.68	40,356	+0.52(+1.08%)
Apr 30, 2018	48.40	48.68	48.02	48.16	64,025	-0.24(-0.49%)
Apr 27, 2018	48.87	48.87	47.69	48.40	24,569	-0.40(-0.83%)
Apr 26, 2018	49.63	51.00	48.78	48.80	26,593	-0.69(-1.39%)
Apr 25, 2018	48.92	49.49	39.82	49.49	78,200	+0.57(+1.16%)
Apr 24, 2018	49.30	49.77	48.54	48.92	39,803	-0.19(-0.39%)
Apr 23, 2018	49.63	49.87	48.92	49.11	31,857	-0.43(-0.86%)
Apr 20, 2018	49.96	50.10	49.25	49.53	46,133	-0.47(-0.95%)
Apr 19, 2018	50.39	51.17	49.91	50.01	85,575	-0.57(-1.12%)
Apr 18, 2018	49.68	50.91	49.53	50.58	89,200	+1.00(+2.01%)
Apr 17, 2018	49.77	50.41	49.39	49.58	102,447	-0.05(-0.10%)
Apr 16, 2018	48.87	49.77	48.56	49.63	37,770	+1.04(+2.15%)
Apr 13, 2018	48.54	48.87	47.38	48.59	25,777	+0.24(+0.49%)
Apr 12, 2018	49.15	49.58	48.30	48.35	50,356	-0.62(-1.26%)
Apr 11, 2018	48.40	49.68	48.40	48.97	88,542	+0.38(+0.78%)
Apr 10, 2018	47.40	48.97	47.40	48.59	68,285	+1.56(+3.33%)
Apr 09, 2018	47.59	47.92	46.93	47.02	61,430	-0.19(-0.40%)
Apr 06, 2018	48.21	48.73	46.93	47.21	78,923	-1.42(-2.92%)
Apr 05, 2018	49.30	49.30	47.85	48.63	48,892	-0.38(-0.77%)
Apr 04, 2018	47.73	49.06	47.73	49.01	108,171	+0.66(+1.37%)
Apr 03, 2018	47.97	48.40	47.31	48.35	70,382	+0.57(+1.19%)
Apr 02, 2018	48.82	49.96	47.45	47.78	76,670	-1.19(-2.42%)
Mar 29, 2018		48.97	48.97	48.97	0	-0.43(-0.86%)
Mar 28, 2018	49.25	51.00	48.92	49.39	94,819	+0.24(+0.48%)
Mar 27, 2018	50.58	50.81	49.11	49.15	66,215	-1.23(-2.45%)
Mar 26, 2018	49.49	50.58	49.44	50.39	98,422	+1.61(+3.30%)
Mar 23, 2018	50.15	50.15	48.78	48.78	82,443	-1.19(-2.37%)
Mar 22, 2018	50.67	51.15	49.87	49.96	54,959	-1.14(-2.23%)
Mar 21, 2018	50.96	51.34	50.67	51.10	44,542	+0.19(+0.37%)
Mar 20, 2018	50.62	51.29	50.13	50.91	61,343	+0.24(+0.47%)
Mar 19, 2018	50.81	51.19	50.06	50.67	64,808	-0.09(-0.19%)
Mar 16, 2018	50.58	51.19	49.82	50.77	325,813	+0.09(+0.19%)
Mar 15, 2018	50.15	50.72	50.11	50.67	69,125	+0.71(+1.42%)
Mar 14, 2018	50.72	50.72	49.96	49.96	65,255	-0.52(-1.03%)
Mar 13, 2018	50.58	50.72	49.45	50.48	67,457	+0.05(+0.09%)
Mar 12, 2018	49.45	50.48	49.45	50.44	77,756	+1.08(+2.20%)
Mar 09, 2018	48.69	49.49	48.64	49.35	51,813	+0.90(+1.85%)
Mar 08, 2018	48.79	48.79	46.90	48.46	53,300	-0.14(-0.29%)
Mar 07, 2018	48.50	49.07	48.31	48.60	67,039	-0.19(-0.39%)
Mar 06, 2018	47.75	48.88	47.33	48.79	65,246	+1.18(+2.48%)
Mar 05, 2018	47.33	47.89	47.00	47.61	80,945	+0.00(+0.00%)
Mar 02, 2018	46.52	47.70	46.19	47.61	88,466	+0.94(+2.02%)

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.