Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	55.21	55.35	54.70	54.88	205,233	-0.19(-0.34%)
May 30, 2018	54.74	55.38	54.60	55.07	234,077	+0.33(+0.60%)
May 29, 2018	54.32	54.93	53.99	54.74	245,346	+0.37(+0.69%)
May 25, 2018		54.37	54.37	54.37	0	+0.33(+0.61%)
May 24, 2018	53.67	54.09	53.57	54.04	403,114	+0.33(+0.61%)
May 23, 2018	52.68	53.81	52.50	53.71	371,188	+1.22(+2.32%)
May 22, 2018	51.98	52.64	51.98	52.50	245,000	+0.47(+0.90%)
May 21, 2018	52.03	52.17	51.70	52.03	163,413	+0.14(+0.27%)
May 18, 2018	51.18	51.93	50.95	51.89	426,723	+0.94(+1.84%)
May 17, 2018	51.93	51.98	50.88	50.95	441,449	-0.94(-1.81%)
May 16, 2018	52.68	52.68	51.84	51.89	441,963	-0.66(-1.25%)
May 15, 2018	52.45	52.64	52.14	52.54	175,407	-0.14(-0.27%)
May 14, 2018	53.06	53.20	52.59	52.68	275,078	-0.28(-0.53%)
May 11, 2018	53.01	53.06	52.59	52.96	242,701	+0.14(+0.27%)
May 10, 2018	52.59	52.92	52.31	52.82	236,956	+0.47(+0.89%)
May 09, 2018	51.56	52.50	51.23	52.35	305,907	+0.75(+1.45%)
May 08, 2018	51.98	51.98	51.04	51.61	410,772	-0.52(-0.99%)
May 07, 2018	51.79	52.12	51.42	52.12	287,049	+0.56(+1.09%)
May 04, 2018	50.81	51.89	50.72	51.56	419,349	+0.75(+1.47%)
May 03, 2018	47.25	53.29	46.31	50.81	2,236,766	+3.18(+6.69%)
May 02, 2018	47.72	47.81	47.20	47.62	139,213	-0.14(-0.29%)
May 01, 2018	47.95	47.95	47.48	47.77	192,331	-0.05(-0.10%)
Apr 30, 2018	48.19	48.19	47.72	47.81	151,182	-0.28(-0.58%)
Apr 27, 2018	47.48	48.28	47.48	48.09	152,360	+0.52(+1.08%)
Apr 26, 2018	46.83	47.67	46.50	47.58	158,123	+0.80(+1.70%)
Apr 25, 2018	46.69	47.16	46.45	46.78	187,436	+0.00(+0.00%)
Apr 24, 2018	46.27	47.02	46.17	46.78	188,509	+0.56(+1.22%)
Apr 23, 2018	46.03	46.36	45.94	46.22	179,731	+0.28(+0.61%)
Apr 20, 2018	46.31	46.36	45.89	45.94	115,298	-0.42(-0.91%)
Apr 19, 2018	46.59	46.59	46.08	46.36	212,194	-0.23(-0.50%)
Apr 18, 2018	47.06	47.20	46.55	46.59	195,975	-0.47(-1.00%)
Apr 17, 2018	46.74	47.20	46.45	47.06	286,552	+0.37(+0.80%)
Apr 16, 2018	45.85	46.69	45.80	46.69	143,763	+0.89(+1.94%)
Apr 13, 2018	45.56	46.06	45.56	45.80	135,539	+0.33(+0.72%)
Apr 12, 2018	46.41	46.45	45.42	45.47	154,633	-0.94(-2.02%)
Apr 11, 2018	46.41	46.59	46.03	46.41	143,635	-0.05(-0.10%)
Apr 10, 2018	46.97	46.97	46.36	46.45	190,418	-0.42(-0.90%)
Apr 09, 2018	47.16	47.30	46.74	46.88	264,313	-0.28(-0.60%)
Apr 06, 2018	47.39	47.53	46.88	47.16	190,919	-0.23(-0.49%)
Apr 05, 2018	47.06	47.44	46.45	47.39	142,048	+0.37(+0.80%)
Apr 04, 2018	46.92	47.11	46.50	47.02	216,008	+0.00(+0.00%)
Apr 03, 2018	46.88	47.11	46.50	47.02	278,245	+0.19(+0.40%)
Apr 02, 2018	47.77	48.05	46.50	46.83	309,576	-0.94(-1.96%)
Mar 29, 2018		47.77	47.77	47.77	0	+0.37(+0.79%)
Mar 28, 2018	47.11	47.67	46.88	47.39	352,792	+0.42(+0.90%)
Mar 27, 2018	46.59	47.44	45.85	46.97	317,545	+0.37(+0.80%)
Mar 26, 2018	45.85	46.69	45.70	46.59	287,770	+0.84(+1.84%)
Mar 23, 2018	46.74	47.11	45.75	45.75	287,448	-0.84(-1.81%)
Mar 22, 2018	46.27	47.48	46.22	46.59	346,033	+0.33(+0.71%)
Mar 21, 2018	46.31	46.74	46.08	46.27	153,726	+0.05(+0.10%)
Mar 20, 2018	46.31	46.59	45.94	46.22	210,426	-0.09(-0.20%)
Mar 19, 2018	46.45	46.45	45.99	46.31	207,650	-0.14(-0.30%)
Mar 16, 2018	45.66	46.45	45.66	46.45	555,303	+0.84(+1.85%)
Mar 15, 2018	45.56	45.89	45.24	45.61	310,818	+0.13(+0.28%)
Mar 14, 2018	45.16	45.83	45.16	45.48	266,618	+0.51(+1.14%)
Mar 13, 2018	45.48	45.81	44.88	44.97	612,042	-0.28(-0.62%)
Mar 12, 2018	45.11	45.67	45.11	45.25	317,258	+0.14(+0.31%)
Mar 09, 2018	45.39	45.48	44.97	45.11	283,402	-0.23(-0.51%)
Mar 08, 2018	45.48	45.53	45.09	45.35	276,524	+0.00(+0.00%)
Mar 07, 2018		45.39	44.69	45.35	259,368	+0.19(+0.41%)
Mar 06, 2018	46.00	46.00	44.97	45.16	378,066	-0.79(-1.72%)
Mar 05, 2018	45.02	46.14	44.88	45.95	290,665	+0.74(+1.65%)
Mar 02, 2018	45.21	45.53	44.69	45.21	210,169	+0.00(+0.00%)

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.