Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.80	58.03	56.90	57.28	60,374	-0.62(-1.08%)
May 30, 2018	57.75	58.37	57.51	57.90	48,493	+0.60(+1.05%)
May 29, 2018	57.54	58.28	56.86	57.30	76,767	-0.69(-1.19%)
May 25, 2018		57.99	57.99	57.99	0	-0.31(-0.53%)
May 24, 2018	58.16	59.03	57.58	58.29	44,055	+0.01(+0.02%)
May 23, 2018	58.35	58.79	57.76	58.28	64,172	-0.09(-0.16%)
May 22, 2018	58.22	58.85	57.75	58.38	73,422	+0.32(+0.54%)
May 21, 2018	58.12	58.38	57.76	58.06	72,680	+0.30(+0.52%)
May 18, 2018	57.81	58.04	57.26	57.76	47,897	-0.02(-0.03%)
May 17, 2018	57.96	57.96	57.33	57.78	66,425	+0.23(+0.40%)
May 16, 2018	56.38	57.68	56.34	57.55	90,219	+1.20(+2.13%)
May 15, 2018	54.96	56.65	54.96	56.35	120,062	+1.23(+2.23%)
May 14, 2018	55.27	55.78	54.82	55.12	54,158	+0.11(+0.20%)
May 11, 2018	55.69	56.44	54.84	55.01	62,024	-1.39(-2.47%)
May 10, 2018	54.83	56.76	54.83	56.41	113,346	+1.63(+2.97%)
May 09, 2018	51.14	54.83	50.76	54.78	151,289	+4.39(+8.71%)
May 08, 2018	50.55	50.84	50.26	50.39	49,150	-0.12(-0.24%)
May 07, 2018	50.12	50.72	49.92	50.51	32,525	+0.57(+1.14%)
May 04, 2018	49.25	49.97	49.25	49.94	23,806	+0.49(+1.00%)
May 03, 2018	49.84	49.92	48.81	49.45	32,657	-0.53(-1.06%)
May 02, 2018	48.96	50.02	48.50	49.98	52,849	+1.00(+2.05%)
May 01, 2018	49.10	49.10	48.37	48.98	102,034	-0.13(-0.27%)
Apr 30, 2018	49.67	50.94	49.10	49.11	42,129	-0.41(-0.83%)
Apr 27, 2018	50.05	50.05	49.18	49.52	47,725	-0.46(-0.91%)
Apr 26, 2018	50.14	50.36	49.78	49.97	21,583	-0.06(-0.11%)
Apr 25, 2018	50.56	50.63	49.93	50.03	43,006	-0.62(-1.23%)
Apr 24, 2018	50.63	51.14	50.19	50.65	37,288	+0.47(+0.93%)
Apr 23, 2018	50.03	50.34	49.88	50.19	29,134	+0.32(+0.63%)
Apr 20, 2018	50.21	50.76	49.79	49.87	38,176	-0.47(-0.94%)
Apr 19, 2018	49.59	50.62	49.59	50.34	47,715	+0.61(+1.23%)
Apr 18, 2018	49.85	50.30	49.38	49.73	39,135	-0.01(-0.02%)
Apr 17, 2018	49.94	50.01	49.48	49.74	35,307	+0.13(+0.26%)
Apr 16, 2018	49.23	50.02	48.82	49.61	32,532	+0.69(+1.41%)
Apr 13, 2018	49.58	49.58	48.69	48.92	44,280	-0.35(-0.72%)
Apr 12, 2018	49.41	49.65	49.22	49.27	30,049	+0.12(+0.25%)
Apr 11, 2018	49.04	49.40	48.78	49.15	53,174	-0.20(-0.40%)
Apr 10, 2018	49.53	49.65	49.08	49.35	47,020	+0.54(+1.11%)
Apr 09, 2018	49.33	49.75	48.72	48.81	67,291	-0.14(-0.28%)
Apr 06, 2018	49.02	49.30	48.49	48.95	66,731	-0.43(-0.87%)
Apr 05, 2018	49.41	49.72	48.15	49.38	42,812	+0.26(+0.53%)
Apr 04, 2018	47.48	49.34	46.83	49.12	53,531	+1.12(+2.32%)
Apr 03, 2018	47.93	48.25	47.54	48.00	57,114	+0.21(+0.45%)
Apr 02, 2018	48.28	48.54	46.79	47.79	110,775	-0.95(-1.95%)
Mar 29, 2018		48.73	48.73	48.73	0	+0.16(+0.33%)
Mar 28, 2018	48.10	48.72	47.78	48.58	85,295	+0.55(+1.14%)
Mar 27, 2018	48.74	49.03	47.29	48.03	99,003	-0.65(-1.34%)
Mar 26, 2018	47.67	48.94	46.85	48.68	80,845	+1.22(+2.57%)
Mar 23, 2018	48.59	48.84	47.46	47.46	102,540	-1.22(-2.50%)
Mar 22, 2018	48.93	49.49	48.60	48.68	109,453	-0.75(-1.52%)
Mar 21, 2018	49.30	50.01	49.26	49.43	30,337	+0.02(+0.04%)
Mar 20, 2018	50.11	50.11	49.09	49.41	68,164	-0.39(-0.78%)
Mar 19, 2018	49.14	50.02	48.77	49.80	103,835	-0.64(-1.27%)
Mar 16, 2018	49.58	50.72	49.39	50.45	157,299	+0.78(+1.57%)
Mar 15, 2018	50.19	50.19	49.35	49.66	105,983	-0.78(-1.55%)
Mar 14, 2018	51.09	51.51	50.22	50.45	45,435	-0.58(-1.13%)
Mar 13, 2018	51.76	51.87	50.90	51.02	51,671	-0.46(-0.89%)
Mar 12, 2018	51.45	52.84	51.40	51.48	55,079	-0.58(-1.11%)
Mar 09, 2018	51.58	52.34	51.20	52.05	68,427	+0.81(+1.58%)
Mar 08, 2018	51.34	52.04	50.59	51.25	143,783	+0.07(+0.15%)
Mar 07, 2018		51.37		51.17	80,257	+0.01(+0.02%)
Mar 06, 2018	51.05	51.23	49.95	51.16	100,678	+0.19(+0.36%)
Mar 05, 2018	51.16	51.75	50.19	50.98	111,059	-0.40(-0.78%)
Mar 02, 2018	51.03	51.73	49.46	51.38	157,895	+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.