Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.04	52.42	51.16	51.61	275,693	-0.42(-0.80%)
May 30, 2018	51.67	52.46	51.47	52.03	355,594	+0.85(+1.67%)
May 29, 2018	51.02	52.02	50.65	51.17	349,435	-0.26(-0.51%)
May 25, 2018		51.44	51.44	51.44	0	-0.46(-0.89%)
May 24, 2018	52.17	52.34	51.10	51.90	229,082	-0.44(-0.85%)
May 23, 2018	52.63	52.63	51.76	52.34	216,608	-0.60(-1.13%)
May 22, 2018	53.72	53.74	52.85	52.94	235,009	-0.87(-1.62%)
May 21, 2018	54.20	54.30	53.05	53.82	274,782	-0.11(-0.20%)
May 18, 2018	53.98	54.50	53.72	53.92	347,416	+0.15(+0.27%)
May 17, 2018	53.41	54.55	53.41	53.78	330,071	+0.29(+0.54%)
May 16, 2018	52.82	54.14	52.82	53.49	286,330	+0.84(+1.60%)
May 15, 2018	51.69	52.69	51.41	52.64	380,685	+0.65(+1.26%)
May 14, 2018	51.99	52.37	51.86	51.99	359,853	+0.06(+0.12%)
May 11, 2018	51.83	52.15	51.35	51.93	246,022	+0.28(+0.54%)
May 10, 2018	51.51	51.80	51.03	51.65	205,185	+0.11(+0.21%)
May 09, 2018	52.34	52.34	51.30	51.54	294,144	-0.54(-1.05%)
May 08, 2018	50.83	52.27	50.63	52.08	445,400	+1.52(+3.02%)
May 07, 2018	49.36	50.84	48.91	50.56	441,166	+1.52(+3.09%)
May 04, 2018	48.89	49.18	48.00	49.04	459,348	-0.31(-0.63%)
May 03, 2018	49.46	49.99	48.38	49.35	423,221	-0.17(-0.35%)
May 02, 2018	49.42	50.22	49.17	49.52	426,573	+0.48(+0.98%)
May 01, 2018	47.70	49.31	47.35	49.04	1,032,762	+1.51(+3.17%)
Apr 30, 2018	50.53	50.53	47.52	47.54	782,736	-0.74(-1.54%)
Apr 27, 2018	48.40	48.73	47.66	48.28	341,490	-0.04(-0.08%)
Apr 26, 2018	49.69	49.69	48.19	48.32	293,693	-1.30(-2.62%)
Apr 25, 2018	49.30	50.10	48.71	49.61	219,954	+0.59(+1.20%)
Apr 24, 2018	50.23	50.57	48.73	49.02	331,889	-1.03(-2.07%)
Apr 23, 2018	49.79	50.50	49.66	50.06	211,095	+0.22(+0.44%)
Apr 20, 2018	50.81	50.96	49.64	49.84	281,947	-1.00(-1.96%)
Apr 19, 2018	51.04	51.28	50.40	50.84	154,591	-0.24(-0.46%)
Apr 18, 2018	51.11	51.56	50.66	51.07	159,568	-0.01(-0.02%)
Apr 17, 2018	51.14	51.53	50.84	51.08	186,107	+0.44(+0.88%)
Apr 16, 2018	50.50	50.98	49.93	50.64	163,265	+0.64(+1.29%)
Apr 13, 2018	50.89	50.89	49.71	49.99	229,988	-0.54(-1.08%)
Apr 12, 2018	50.66	50.97	50.21	50.54	214,939	+0.40(+0.80%)
Apr 11, 2018	50.46	50.95	49.82	50.14	239,408	-0.80(-1.57%)
Apr 10, 2018	50.32	51.22	49.79	50.94	231,660	+1.49(+3.01%)
Apr 09, 2018	50.51	50.54	49.44	49.45	261,968	-0.73(-1.45%)
Apr 06, 2018	51.68	52.31	49.29	50.18	254,836	-2.10(-4.01%)
Apr 05, 2018	52.18	53.03	51.92	52.27	317,206	+1.42(+2.78%)
Apr 04, 2018	48.91	51.11	48.59	50.86	456,931	+1.11(+2.23%)
Apr 03, 2018	49.08	49.94	48.79	49.75	309,457	+0.93(+1.90%)
Apr 02, 2018	50.50	50.79	48.28	48.82	399,467	-1.87(-3.69%)
Mar 29, 2018		50.69	50.69	50.69	0	+2.26(+4.67%)
Mar 28, 2018	48.09	48.63	47.53	48.43	477,418	+0.76(+1.60%)
Mar 27, 2018	49.05	49.05	47.20	47.67	390,918	-1.29(-2.63%)
Mar 26, 2018	49.61	49.61	47.77	48.96	601,119	+0.33(+0.69%)
Mar 23, 2018	51.90	51.96	48.56	48.62	485,680	-3.06(-5.92%)
Mar 22, 2018	52.97	53.92	51.65	51.68	430,153	-1.70(-3.19%)
Mar 21, 2018	53.08	53.79	52.53	53.38	317,208	+0.23(+0.43%)
Mar 20, 2018	53.58	53.85	52.93	53.16	265,141	-0.19(-0.36%)
Mar 19, 2018	54.47	54.47	52.90	53.35	393,502	-1.42(-2.60%)
Mar 16, 2018	55.18	55.47	54.70	54.77	571,053	-0.43(-0.77%)
Mar 15, 2018	55.67	55.84	54.96	55.19	232,535	-0.41(-0.73%)
Mar 14, 2018	56.04	56.68	55.21	55.60	482,082	-0.26(-0.47%)
Mar 13, 2018	56.24	57.38	55.60	55.86	281,955	-0.21(-0.37%)
Mar 12, 2018	56.08	56.81	55.90	56.07	309,622	-0.01(-0.02%)
Mar 09, 2018	55.02	56.14	54.52	56.08	280,046	+1.61(+2.96%)
Mar 08, 2018	54.88	54.94	53.95	54.47	194,465	-0.06(-0.12%)
Mar 07, 2018		54.75		54.53	265,415	+0.73(+1.36%)
Mar 06, 2018	53.86	54.11	53.47	53.80	319,199	+0.17(+0.32%)
Mar 05, 2018	52.96	53.82	52.73	53.63	272,350	+0.37(+0.70%)
Mar 02, 2018	52.01	53.44	51.68	53.26	240,168	+0.63(+1.20%)

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.