Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.07	48.46	47.46	47.54	633,273	-0.49(-1.02%)
May 30, 2018	47.73	48.22	47.25	48.03	689,083	+0.82(+1.74%)
May 29, 2018	47.67	48.17	46.98	47.21	519,104	-1.03(-2.14%)
May 25, 2018		48.24	48.24	48.24	0	-0.22(-0.45%)
May 24, 2018	48.40	48.55	47.29	48.46	443,783	+0.01(+0.02%)
May 23, 2018	48.82	49.06	48.18	48.45	352,101	-0.48(-0.98%)
May 22, 2018	48.75	49.57	48.75	48.93	568,438	+0.23(+0.47%)
May 21, 2018	48.63	49.03	48.37	48.70	939,409	+0.22(+0.45%)
May 18, 2018	48.99	49.13	48.47	48.48	490,291	-0.54(-1.10%)
May 17, 2018	48.90	49.29	48.64	49.02	480,592	+0.12(+0.25%)
May 16, 2018	48.60	49.12	48.33	48.90	383,131	+0.34(+0.70%)
May 15, 2018	48.03	48.90	47.97	48.56	542,189	+0.39(+0.81%)
May 14, 2018	48.25	48.58	47.98	48.17	397,952	-0.05(-0.10%)
May 11, 2018	48.47	48.53	47.88	48.22	374,937	-0.09(-0.19%)
May 10, 2018	48.20	48.68	47.76	48.31	517,398	+0.07(+0.15%)
May 09, 2018	48.10	48.65	47.80	48.24	739,903	+0.43(+0.90%)
May 08, 2018	47.44	48.22	47.26	47.81	576,397	+0.25(+0.53%)
May 07, 2018	47.51	47.97	46.87	47.56	601,284	+0.29(+0.61%)
May 04, 2018	46.15	47.77	45.86	47.27	593,615	+0.75(+1.61%)
May 03, 2018	46.96	47.10	46.08	46.52	560,844	-0.73(-1.54%)
May 02, 2018	47.17	48.03	46.86	47.25	619,684	+0.09(+0.19%)
May 01, 2018	46.70	47.25	45.92	47.16	779,726	+0.36(+0.77%)
Apr 30, 2018	47.96	47.96	46.79	46.80	720,223	-0.97(-2.03%)
Apr 27, 2018	47.59	47.97	47.29	47.77	852,911	+0.24(+0.50%)
Apr 26, 2018	47.29	48.01	46.89	47.53	575,535	+0.17(+0.36%)
Apr 25, 2018	47.64	47.83	47.02	47.36	642,569	-0.22(-0.46%)
Apr 24, 2018	47.55	48.36	47.05	47.58	640,183	+0.19(+0.40%)
Apr 23, 2018	47.08	47.65	46.92	47.39	721,819	+0.44(+0.94%)
Apr 20, 2018	47.00	47.21	46.41	46.95	687,823	+0.13(+0.28%)
Apr 19, 2018	46.22	47.04	46.22	46.82	783,084	+0.59(+1.28%)
Apr 18, 2018	46.13	46.76	46.06	46.23	896,188	+0.08(+0.17%)
Apr 17, 2018	46.82	47.06	45.77	46.15	1,335,865	-0.16(-0.35%)
Apr 16, 2018	46.57	46.75	45.76	46.31	1,012,802	-0.05(-0.11%)
Apr 13, 2018	47.99	48.20	46.10	46.36	1,558,041	-1.40(-2.93%)
Apr 12, 2018	46.69	48.04	46.60	47.76	2,601,489	+1.53(+3.31%)
Apr 11, 2018	46.44	46.79	46.03	46.23	1,532,834	-0.68(-1.45%)
Apr 10, 2018	46.97	47.16	46.17	46.91	1,417,503	+0.56(+1.21%)
Apr 09, 2018	47.11	47.66	46.30	46.35	1,146,435	-0.47(-1.00%)
Apr 06, 2018	48.00	48.30	46.35	46.82	1,079,822	-1.76(-3.62%)
Apr 05, 2018	48.57	48.90	47.93	48.58	974,168	+0.38(+0.79%)
Apr 04, 2018	47.05	48.39	47.05	48.20	899,747	+0.27(+0.56%)
Apr 03, 2018	47.39	48.31	47.09	47.93	1,253,723	+0.97(+2.07%)
Apr 02, 2018	47.91	48.26	46.21	46.96	1,000,340	-1.31(-2.71%)
Mar 29, 2018		48.27	48.27	48.27	0	+0.95(+2.01%)
Mar 28, 2018	46.76	47.86	46.38	47.32	1,067,782	+0.34(+0.72%)
Mar 27, 2018	48.26	48.46	46.55	46.98	1,084,583	-1.05(-2.19%)
Mar 26, 2018	47.44	48.12	46.67	48.03	1,033,721	+1.45(+3.11%)
Mar 23, 2018	47.74	48.25	46.46	46.58	2,260,082	-0.77(-1.63%)
Mar 22, 2018	49.72	50.23	47.30	47.35	2,679,938	-3.45(-6.79%)
Mar 21, 2018	50.78	51.48	50.11	50.80	718,565	+0.10(+0.20%)
Mar 20, 2018	51.32	51.48	50.68	50.70	723,145	-0.34(-0.67%)
Mar 19, 2018	51.98	52.12	50.66	51.04	1,129,127	-0.94(-1.81%)
Mar 16, 2018	51.54	52.54	51.40	51.98	1,534,891	+0.47(+0.91%)
Mar 15, 2018	51.35	51.76	51.05	51.51	585,550	+0.16(+0.31%)
Mar 14, 2018	52.96	52.96	51.20	51.35	616,924	-1.32(-2.51%)
Mar 13, 2018	52.80	53.02	52.45	52.67	707,999	+0.01(+0.02%)
Mar 12, 2018	53.00	53.43	52.37	52.66	536,060	-0.38(-0.72%)
Mar 09, 2018	53.01	53.27	52.10	53.04	602,429	+0.55(+1.05%)
Mar 08, 2018	53.00	53.44	52.08	52.49	546,583	-0.62(-1.17%)
Mar 07, 2018	52.54	53.70	52.02	53.11	838,662	+0.12(+0.23%)
Mar 06, 2018	52.40	53.19	51.80	52.99	900,889	+0.76(+1.46%)
Mar 05, 2018	50.93	52.47	50.47	52.23	535,176	+0.91(+1.77%)
Mar 02, 2018	49.74	51.46	49.07	51.32	546,282	+1.05(+2.09%)

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.