Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.08	57.08	55.70	55.86	101,318	-1.27(-2.23%)
May 30, 2018	56.11	57.56	55.75	57.13	138,522	+1.27(+2.28%)
May 29, 2018	56.03	56.33	55.48	55.86	154,009	-0.41(-0.74%)
May 25, 2018		56.28	56.28	56.28	0	+0.16(+0.29%)
May 24, 2018	55.47	56.28	55.42	56.12	184,774	+0.67(+1.21%)
May 23, 2018	55.63	55.94	54.70	55.45	227,818	-0.26(-0.47%)
May 22, 2018	56.75	56.75	55.67	55.71	175,205	-0.85(-1.51%)
May 21, 2018	55.54	56.75	55.24	56.57	223,999	+1.15(+2.07%)
May 18, 2018	54.98	55.58	54.34	55.42	356,800	+0.57(+1.04%)
May 17, 2018	54.06	55.56	54.06	54.85	333,843	+0.78(+1.44%)
May 16, 2018	53.49	54.39	52.83	54.07	188,790	+0.42(+0.79%)
May 15, 2018	53.23	53.86	52.73	53.64	211,327	+0.11(+0.21%)
May 14, 2018	53.62	54.06	53.19	53.53	173,742	+0.04(+0.07%)
May 11, 2018	52.75	53.81	52.74	53.49	108,160	+0.88(+1.68%)
May 10, 2018	52.76	52.96	52.51	52.61	126,294	+0.02(+0.04%)
May 09, 2018	52.48	53.08	51.80	52.59	150,299	-0.10(-0.20%)
May 08, 2018	51.46	52.90	50.50	52.70	141,535	+1.07(+2.07%)
May 07, 2018	51.46	51.97	50.96	51.62	137,067	+0.29(+0.57%)
May 04, 2018	50.59	51.77	50.46	51.33	125,589	+0.46(+0.90%)
May 03, 2018	50.63	51.15	49.91	50.87	164,638	+0.20(+0.39%)
May 02, 2018	50.69	51.37	50.37	50.68	403,046	-0.18(-0.35%)
May 01, 2018	50.55	50.94	49.86	50.85	147,448	+0.14(+0.28%)
Apr 30, 2018	51.99	51.99	49.13	50.71	251,769	-1.01(-1.94%)
Apr 27, 2018	51.94	52.28	50.88	51.72	313,972	+0.00(+0.00%)
Apr 26, 2018	53.44	53.44	51.62	51.72	310,703	+2.21(+4.46%)
Apr 25, 2018	48.95	49.90	48.95	49.51	122,489	+0.33(+0.67%)
Apr 24, 2018	50.28	50.30	48.65	49.18	108,445	-0.88(-1.76%)
Apr 23, 2018	49.79	50.40	49.79	50.07	98,151	+0.09(+0.19%)
Apr 20, 2018	51.02	51.67	49.68	49.97	164,287	-1.11(-2.17%)
Apr 19, 2018	51.27	51.73	50.75	51.08	148,323	-0.30(-0.59%)
Apr 18, 2018	51.20	51.85	50.91	51.38	155,455	+0.38(+0.74%)
Apr 17, 2018	51.45	51.45	50.56	51.00	190,833	-0.20(-0.39%)
Apr 16, 2018	50.41	51.40	49.78	51.20	205,089	+1.20(+2.40%)
Apr 13, 2018	50.61	50.91	49.96	50.00	117,598	-0.45(-0.89%)
Apr 12, 2018	49.97	50.53	49.69	50.45	144,315	+0.68(+1.36%)
Apr 11, 2018	49.35	50.17	48.89	49.77	145,593	+0.23(+0.47%)
Apr 10, 2018	49.52	49.77	49.14	49.54	368,986	+0.24(+0.50%)
Apr 09, 2018	50.36	50.53	49.27	49.30	187,792	-0.83(-1.65%)
Apr 06, 2018	50.45	50.86	49.64	50.12	286,404	-0.61(-1.20%)
Apr 05, 2018	50.78	50.84	50.05	50.73	200,139	+0.22(+0.43%)
Apr 04, 2018	49.42	50.66	49.15	50.52	223,675	+0.46(+0.92%)
Apr 03, 2018	49.27	50.27	49.18	50.06	223,387	+1.08(+2.21%)
Apr 02, 2018	49.45	49.90	48.62	48.98	139,212	-0.68(-1.36%)
Mar 29, 2018		49.65	49.65	49.65	0	+0.80(+1.63%)
Mar 28, 2018	48.33	49.30	47.90	48.85	210,946	+0.52(+1.07%)
Mar 27, 2018	49.89	49.89	48.07	48.34	214,150	-1.38(-2.78%)
Mar 26, 2018	49.47	49.83	48.76	49.72	132,612	+0.97(+1.98%)
Mar 23, 2018	50.13	50.13	48.68	48.75	145,931	-1.26(-2.52%)
Mar 22, 2018	51.22	51.41	49.99	50.01	156,681	-1.62(-3.13%)
Mar 21, 2018	51.71	52.39	51.21	51.62	234,447	-0.10(-0.20%)
Mar 20, 2018	52.35	52.61	51.60	51.73	237,849	-0.63(-1.20%)
Mar 19, 2018	52.35	52.53	51.62	52.36	116,195	-0.04(-0.07%)
Mar 16, 2018	51.84	52.53	51.84	52.39	398,160	+0.57(+1.11%)
Mar 15, 2018	52.10	52.82	51.43	51.82	224,341	-0.28(-0.54%)
Mar 14, 2018	52.64	52.64	51.91	52.10	172,371	-0.39(-0.73%)
Mar 13, 2018	52.99	53.37	51.61	52.49	182,679	-0.09(-0.18%)
Mar 12, 2018	52.50	52.93	52.39	52.58	441,105	+0.08(+0.16%)
Mar 09, 2018	51.64	52.70	51.57	52.50	220,744	+1.20(+2.34%)
Mar 08, 2018	50.97	51.42	50.35	51.30	405,051	+0.36(+0.70%)
Mar 07, 2018		50.98	49.78	50.94	174,295	+0.41(+0.82%)
Mar 06, 2018	50.31	50.77	49.82	50.53	170,364	+0.43(+0.86%)
Mar 05, 2018	50.47	50.50	49.79	50.09	264,322	-0.55(-1.09%)
Mar 02, 2018	49.61	50.82	49.61	50.65	190,283	+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.