Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.07	57.07	55.70	55.86	101,321	-1.27(-2.23%)
May 30, 2018	56.10	57.56	55.75	57.13	138,526	+1.27(+2.28%)
May 29, 2018	56.03	56.33	55.47	55.86	154,014	-0.41(-0.74%)
May 25, 2018		56.27	56.27	56.27	0	+0.16(+0.29%)
May 24, 2018	55.46	56.27	55.42	56.11	184,780	+0.67(+1.21%)
May 23, 2018	55.62	55.94	54.69	55.45	227,825	-0.26(-0.47%)
May 22, 2018	56.75	56.75	55.67	55.71	175,210	-0.85(-1.51%)
May 21, 2018	55.54	56.75	55.24	56.56	224,006	+1.15(+2.07%)
May 18, 2018	54.98	55.58	54.34	55.42	356,812	+0.57(+1.04%)
May 17, 2018	54.06	55.56	54.06	54.84	333,854	+0.78(+1.44%)
May 16, 2018	53.49	54.38	52.83	54.06	188,796	+0.42(+0.79%)
May 15, 2018	53.23	53.86	52.73	53.64	211,334	+0.11(+0.21%)
May 14, 2018	53.61	54.06	53.18	53.53	173,748	+0.04(+0.07%)
May 11, 2018	52.75	53.81	52.74	53.49	108,163	+0.88(+1.68%)
May 10, 2018	52.76	52.96	52.51	52.61	126,298	+0.02(+0.04%)
May 09, 2018	52.48	53.08	51.80	52.59	150,304	-0.10(-0.20%)
May 08, 2018	51.46	52.90	50.50	52.69	141,540	+1.07(+2.07%)
May 07, 2018	51.45	51.97	50.96	51.62	137,072	+0.29(+0.57%)
May 04, 2018	50.59	51.77	50.46	51.33	125,594	+0.46(+0.90%)
May 03, 2018	50.63	51.15	49.90	50.87	164,644	+0.20(+0.39%)
May 02, 2018	50.68	51.37	50.36	50.67	403,060	-0.18(-0.35%)
May 01, 2018	50.55	50.94	49.86	50.85	147,453	+0.14(+0.28%)
Apr 30, 2018	51.99	51.99	49.13	50.71	251,778	-1.01(-1.94%)
Apr 27, 2018	51.94	52.28	50.88	51.72	313,983	+0.00(+0.00%)
Apr 26, 2018	53.44	53.44	51.61	51.72	310,713	+2.21(+4.46%)
Apr 25, 2018	48.95	49.89	48.95	49.51	122,493	+0.33(+0.67%)
Apr 24, 2018	50.28	50.30	48.65	49.18	108,449	-0.88(-1.76%)
Apr 23, 2018	49.79	50.40	49.79	50.06	98,155	+0.09(+0.19%)
Apr 20, 2018	51.02	51.67	49.68	49.97	164,292	-1.11(-2.17%)
Apr 19, 2018	51.27	51.73	50.75	51.08	148,328	-0.30(-0.59%)
Apr 18, 2018	51.20	51.85	50.91	51.38	155,460	+0.38(+0.74%)
Apr 17, 2018	51.44	51.44	50.56	51.00	190,839	-0.20(-0.39%)
Apr 16, 2018	50.41	51.40	49.78	51.20	205,096	+1.20(+2.40%)
Apr 13, 2018	50.61	50.91	49.96	50.00	117,602	-0.45(-0.89%)
Apr 12, 2018	49.97	50.52	49.69	50.45	144,320	+0.68(+1.36%)
Apr 11, 2018	49.35	50.17	48.89	49.77	145,598	+0.23(+0.47%)
Apr 10, 2018	49.52	49.77	49.14	49.54	368,998	+0.24(+0.50%)
Apr 09, 2018	50.35	50.53	49.27	49.29	187,799	-0.83(-1.65%)
Apr 06, 2018	50.45	50.86	49.64	50.12	286,414	-0.61(-1.20%)
Apr 05, 2018	50.78	50.83	50.05	50.73	200,145	+0.22(+0.43%)
Apr 04, 2018	49.42	50.66	49.15	50.51	223,683	+0.46(+0.92%)
Apr 03, 2018	49.27	50.27	49.18	50.05	223,394	+1.08(+2.21%)
Apr 02, 2018	49.44	49.89	48.62	48.97	139,217	-0.68(-1.36%)
Mar 29, 2018		49.65	49.65	49.65	0	+0.80(+1.63%)
Mar 28, 2018	48.33	49.29	47.90	48.85	210,953	+0.52(+1.07%)
Mar 27, 2018	49.89	49.89	48.07	48.34	214,157	-1.38(-2.78%)
Mar 26, 2018	49.47	49.83	48.76	49.72	132,616	+0.97(+1.98%)
Mar 23, 2018	50.13	50.13	48.68	48.75	145,936	-1.26(-2.52%)
Mar 22, 2018	51.22	51.41	49.99	50.01	156,687	-1.62(-3.13%)
Mar 21, 2018	51.71	52.39	51.21	51.62	234,455	-0.10(-0.20%)
Mar 20, 2018	52.35	52.61	51.59	51.73	237,857	-0.63(-1.20%)
Mar 19, 2018	52.35	52.52	51.62	52.36	116,199	-0.04(-0.07%)
Mar 16, 2018	51.84	52.52	51.84	52.39	398,174	+0.57(+1.11%)
Mar 15, 2018	52.10	52.82	51.43	51.82	224,348	-0.28(-0.54%)
Mar 14, 2018	52.64	52.64	51.91	52.10	172,376	-0.39(-0.73%)
Mar 13, 2018	52.98	53.37	51.60	52.49	182,685	-0.09(-0.18%)
Mar 12, 2018	52.50	52.93	52.38	52.58	441,120	+0.08(+0.16%)
Mar 09, 2018	51.64	52.69	51.57	52.50	220,752	+1.20(+2.34%)
Mar 08, 2018	50.97	51.42	50.35	51.29	405,064	+0.36(+0.70%)
Mar 07, 2018		50.97	49.78	50.94	174,301	+0.41(+0.82%)
Mar 06, 2018	50.31	50.77	49.82	50.52	170,370	+0.43(+0.86%)
Mar 05, 2018	50.47	50.50	49.79	50.09	264,331	-0.55(-1.09%)
Mar 02, 2018	49.61	50.81	49.61	50.65	190,289	+0.49(+0.97%)

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.