Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.32	56.95	56.12	56.79	208,825	+0.58(+1.02%)
May 30, 2018	55.91	56.71	55.91	56.21	337,860	+0.31(+0.55%)
May 29, 2018	54.86	55.97	54.69	55.91	267,223	+1.02(+1.86%)
May 25, 2018		54.89	54.89	54.89	0	-1.18(-2.10%)
May 24, 2018	56.07	56.96	55.91	56.06	396,331	+0.06(+0.11%)
May 23, 2018	55.84	56.22	55.63	56.00	296,706	+0.20(+0.36%)
May 22, 2018	55.57	55.92	55.40	55.80	291,339	+0.05(+0.09%)
May 21, 2018	55.80	56.01	55.57	55.75	194,433	-0.05(-0.09%)
May 18, 2018	56.65	56.65	55.62	55.80	129,211	-0.42(-0.74%)
May 17, 2018	56.28	56.74	55.98	56.22	113,459	+0.00(+0.00%)
May 16, 2018	55.85	56.55	55.85	56.22	124,576	+0.53(+0.96%)
May 15, 2018	55.14	55.89	54.75	55.69	127,587	+0.56(+1.01%)
May 14, 2018	55.65	55.78	55.06	55.13	123,452	-0.13(-0.24%)
May 11, 2018	55.43	55.53	54.92	55.26	116,116	-0.44(-0.78%)
May 10, 2018	55.49	55.80	55.03	55.70	136,014	+0.34(+0.61%)
May 09, 2018	54.30	55.50	53.63	55.36	174,927	+0.80(+1.47%)
May 08, 2018	54.35	54.56	53.62	54.55	131,806	-0.02(-0.03%)
May 07, 2018	53.53	54.84	53.23	54.57	162,302	+1.10(+2.06%)
May 04, 2018	53.73	54.24	53.10	53.47	171,669	-0.38(-0.70%)
May 03, 2018	53.23	54.05	52.80	53.85	204,791	+0.62(+1.16%)
May 02, 2018	53.01	54.24	50.72	53.23	241,299	+1.32(+2.54%)
May 01, 2018	51.43	52.02	50.66	51.91	312,455	+0.49(+0.95%)
Apr 30, 2018	52.08	52.82	51.35	51.42	127,257	-0.40(-0.77%)
Apr 27, 2018	51.18	51.91	50.87	51.82	83,153	+0.61(+1.19%)
Apr 26, 2018	51.42	51.42	50.75	51.21	109,308	-0.05(-0.10%)
Apr 25, 2018	51.80	52.13	51.05	51.26	113,980	-0.46(-0.89%)
Apr 24, 2018	52.07	52.51	51.48	51.73	117,715	-0.10(-0.20%)
Apr 23, 2018	51.67	52.17	50.98	51.83	131,779	+0.38(+0.75%)
Apr 20, 2018	52.59	52.59	51.31	51.45	116,387	-1.35(-2.56%)
Apr 19, 2018	52.18	52.83	51.70	52.80	188,219	+0.75(+1.44%)
Apr 18, 2018	50.33	52.64	50.18	52.05	535,634	+2.45(+4.94%)
Apr 17, 2018	49.05	50.09	49.05	49.60	211,771	+0.86(+1.75%)
Apr 16, 2018	47.93	48.92	47.75	48.74	261,218	+1.08(+2.27%)
Apr 13, 2018	47.46	48.07	47.27	47.66	115,178	+0.24(+0.52%)
Apr 12, 2018	47.36	47.76	47.20	47.42	156,058	+0.29(+0.61%)
Apr 11, 2018	46.59	47.19	46.31	47.13	102,851	+0.36(+0.78%)
Apr 10, 2018	46.73	47.00	46.47	46.77	90,412	+0.49(+1.07%)
Apr 09, 2018	47.04	47.23	46.22	46.27	143,609	-0.47(-1.00%)
Apr 06, 2018	47.10	47.67	46.34	46.74	155,564	-0.50(-1.06%)
Apr 05, 2018	46.74	47.68	46.38	47.24	192,781	+0.72(+1.55%)
Apr 04, 2018	45.59	46.61	44.95	46.52	108,919	+0.43(+0.94%)
Apr 03, 2018	46.05	46.50	45.76	46.09	102,613	+0.24(+0.53%)
Apr 02, 2018	46.39	46.68	45.44	45.85	140,696	-0.71(-1.53%)
Mar 29, 2018		46.56	46.56	46.56	0	+0.18(+0.39%)
Mar 28, 2018	46.25	46.90	45.94	46.38	104,588	+0.23(+0.51%)
Mar 27, 2018	46.88	46.92	45.93	46.14	103,110	-0.61(-1.30%)
Mar 26, 2018	46.43	47.15	46.40	46.75	128,283	+0.87(+1.89%)
Mar 23, 2018	47.51	47.88	45.88	45.88	204,972	-1.55(-3.27%)
Mar 22, 2018	47.55	48.26	47.36	47.43	187,236	-0.35(-0.73%)
Mar 21, 2018	46.50	47.88	45.77	47.78	197,712	+1.12(+2.40%)
Mar 20, 2018	47.09	47.75	46.55	46.66	100,962	-0.41(-0.87%)
Mar 19, 2018	46.58	47.57	46.39	47.07	147,905	+0.49(+1.04%)
Mar 16, 2018	46.58	47.05	46.41	46.58	351,981	+0.03(+0.06%)
Mar 15, 2018	45.99	47.02	45.56	46.56	384,872	+0.75(+1.65%)
Mar 14, 2018	46.06	46.29	45.68	45.80	90,467	-0.01(-0.02%)
Mar 13, 2018	45.73	46.13	45.55	45.81	76,677	+0.13(+0.28%)
Mar 12, 2018	46.25	46.49	45.53	45.68	121,862	-0.49(-1.05%)
Mar 09, 2018	44.73	46.45	44.73	46.17	237,306	+1.42(+3.18%)
Mar 08, 2018	44.82	44.82	44.38	44.74	122,928	+0.12(+0.27%)
Mar 07, 2018	43.86	44.79	43.86	44.62	320,821	+0.61(+1.38%)
Mar 06, 2018	43.36	44.07	43.24	44.02	203,633	+0.66(+1.52%)
Mar 05, 2018	43.66	44.05	42.26	43.36	84,609	-0.49(-1.13%)
Mar 02, 2018	42.98	44.12	42.98	43.85	108,072	+0.53(+1.22%)

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.