Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.65	57.88	56.74	57.12	60,536	-0.62(-1.08%)
May 30, 2018	57.59	58.21	57.36	57.75	48,624	+0.60(+1.05%)
May 29, 2018	57.39	58.13	56.71	57.15	76,974	-0.69(-1.19%)
May 25, 2018		57.83	57.83	57.83	0	-0.31(-0.53%)
May 24, 2018	58.01	58.87	57.42	58.14	44,174	+0.01(+0.02%)
May 23, 2018	58.19	58.63	57.61	58.13	64,344	-0.09(-0.16%)
May 22, 2018	58.06	58.69	57.59	58.22	73,620	+0.32(+0.54%)
May 21, 2018	57.96	58.22	57.61	57.91	72,876	+0.30(+0.52%)
May 18, 2018	57.66	57.89	57.11	57.61	48,026	-0.02(-0.03%)
May 17, 2018	57.80	57.80	57.17	57.63	66,603	+0.23(+0.40%)
May 16, 2018	56.23	57.53	56.19	57.40	90,462	+1.20(+2.13%)
May 15, 2018	54.81	56.50	54.81	56.20	120,385	+1.22(+2.23%)
May 14, 2018	55.12	55.63	54.67	54.97	54,304	+0.11(+0.20%)
May 11, 2018	55.54	56.29	54.70	54.86	62,191	-1.39(-2.47%)
May 10, 2018	54.69	56.61	54.68	56.25	113,651	+1.62(+2.97%)
May 09, 2018	51.01	54.69	50.63	54.63	151,696	+4.38(+8.71%)
May 08, 2018	50.41	50.70	50.12	50.25	49,283	-0.12(-0.24%)
May 07, 2018	49.99	50.58	49.79	50.38	32,613	+0.57(+1.14%)
May 04, 2018	49.11	49.84	49.11	49.81	23,870	+0.49(+1.00%)
May 03, 2018	49.71	49.79	48.68	49.32	32,745	-0.53(-1.06%)
May 02, 2018	48.83	49.88	48.37	49.85	52,991	+1.00(+2.05%)
May 01, 2018	48.97	48.97	48.24	48.84	102,309	-0.13(-0.27%)
Apr 30, 2018	49.54	50.80	48.97	48.97	42,242	-0.41(-0.83%)
Apr 27, 2018	49.91	49.91	49.05	49.38	47,854	-0.45(-0.91%)
Apr 26, 2018	50.00	50.23	49.64	49.84	21,641	-0.06(-0.11%)
Apr 25, 2018	50.42	50.50	49.80	49.89	43,122	-0.62(-1.23%)
Apr 24, 2018	50.50	51.01	50.05	50.51	37,389	+0.46(+0.93%)
Apr 23, 2018	49.89	50.21	49.74	50.05	29,212	+0.32(+0.63%)
Apr 20, 2018	50.08	50.63	49.66	49.74	38,278	-0.47(-0.94%)
Apr 19, 2018	49.46	50.49	49.46	50.21	47,843	+0.61(+1.23%)
Apr 18, 2018	49.72	50.16	49.24	49.60	39,240	-0.01(-0.02%)
Apr 17, 2018	49.81	49.87	49.35	49.61	35,403	+0.13(+0.26%)
Apr 16, 2018	49.10	49.88	48.69	49.48	32,619	+0.69(+1.41%)
Apr 13, 2018	49.45	49.45	48.56	48.79	44,399	-0.35(-0.72%)
Apr 12, 2018	49.28	49.51	49.09	49.14	30,130	+0.12(+0.25%)
Apr 11, 2018	48.91	49.26	48.65	49.02	53,318	-0.19(-0.40%)
Apr 10, 2018	49.40	49.51	48.95	49.22	47,146	+0.54(+1.11%)
Apr 09, 2018	49.20	49.61	48.59	48.68	67,473	-0.14(-0.28%)
Apr 06, 2018	48.89	49.17	48.36	48.82	66,911	-0.43(-0.87%)
Apr 05, 2018	49.28	49.59	48.02	49.24	42,927	+0.26(+0.53%)
Apr 04, 2018	47.35	49.21	46.70	48.98	53,676	+1.11(+2.32%)
Apr 03, 2018	47.80	48.12	47.41	47.87	57,267	+0.21(+0.45%)
Apr 02, 2018	48.15	48.41	46.67	47.66	111,073	-0.95(-1.95%)
Mar 29, 2018		48.60	48.60	48.60	0	+0.16(+0.33%)
Mar 28, 2018	47.97	48.59	47.65	48.45	85,525	+0.55(+1.14%)
Mar 27, 2018	48.61	48.90	47.17	47.90	99,270	-0.65(-1.34%)
Mar 26, 2018	47.54	48.81	46.72	48.55	81,063	+1.21(+2.57%)
Mar 23, 2018	48.46	48.71	47.33	47.33	102,816	-1.21(-2.50%)
Mar 22, 2018	48.80	49.35	48.47	48.55	109,748	-0.75(-1.52%)
Mar 21, 2018	49.17	49.87	49.13	49.30	30,419	+0.02(+0.04%)
Mar 20, 2018	49.98	49.98	48.96	49.28	68,347	-0.39(-0.78%)
Mar 19, 2018	49.01	49.88	48.64	49.67	104,115	-0.64(-1.27%)
Mar 16, 2018	49.45	50.58	49.25	50.31	157,723	+0.78(+1.57%)
Mar 15, 2018	50.05	50.05	49.21	49.53	106,268	-0.78(-1.55%)
Mar 14, 2018	50.95	51.37	50.09	50.31	45,557	-0.57(-1.13%)
Mar 13, 2018	51.62	51.73	50.76	50.89	51,810	-0.45(-0.89%)
Mar 12, 2018	51.31	52.69	51.27	51.34	55,227	-0.58(-1.11%)
Mar 09, 2018	51.44	52.20	51.06	51.91	68,611	+0.81(+1.58%)
Mar 08, 2018	51.20	51.90	50.45	51.11	144,171	+0.07(+0.15%)
Mar 07, 2018		51.23		51.03	80,473	+0.01(+0.02%)
Mar 06, 2018	50.91	51.09	49.82	51.02	100,949	+0.19(+0.36%)
Mar 05, 2018	51.02	51.61	50.06	50.84	111,358	-0.40(-0.78%)
Mar 02, 2018	50.89	51.59	49.33	51.24	158,320	+0.08(+0.16%)

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.