Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.39	54.52	53.59	53.64	374,608	-0.75(-1.38%)
May 30, 2018	53.72	54.61	53.54	54.39	323,225	+1.09(+2.05%)
May 29, 2018	52.64	53.54	52.64	53.30	335,486	+0.33(+0.62%)
May 25, 2018		52.97	52.97	52.97	0	-0.11(-0.21%)
May 24, 2018	53.07	53.29	52.38	53.08	309,985	-0.22(-0.41%)
May 23, 2018	52.38	53.37	52.25	53.30	313,135	+0.72(+1.37%)
May 22, 2018	53.96	53.98	52.34	52.58	362,148	-1.16(-2.16%)
May 21, 2018	53.87	53.97	52.86	53.74	453,946	+0.13(+0.24%)
May 18, 2018	53.38	53.90	52.96	53.61	308,510	+0.39(+0.73%)
May 17, 2018	52.40	53.47	51.68	53.22	434,555	-0.22(-0.41%)
May 16, 2018	52.65	53.59	52.49	53.44	336,260	+0.59(+1.12%)
May 15, 2018	52.26	53.22	52.00	52.85	203,832	+0.22(+0.42%)
May 14, 2018	53.36	53.50	52.53	52.63	157,330	-0.62(-1.16%)
May 11, 2018	52.81	53.54	52.73	53.25	188,769	+0.45(+0.85%)
May 10, 2018	52.13	52.90	52.01	52.80	358,432	+0.85(+1.64%)
May 09, 2018	52.64	52.73	51.88	51.95	371,106	-0.61(-1.16%)
May 08, 2018	52.30	52.93	51.94	52.56	323,316	+0.19(+0.36%)
May 07, 2018	52.50	52.52	51.82	52.37	466,307	+0.12(+0.23%)
May 04, 2018	52.12	52.50	51.58	52.25	419,160	-0.08(-0.15%)
May 03, 2018	52.01	52.77	51.94	52.33	615,393	+0.10(+0.19%)
May 02, 2018	52.42	52.51	51.00	52.23	912,420	-0.55(-1.04%)
May 01, 2018	51.86	52.98	48.47	52.78	1,117,395	+1.13(+2.19%)
Apr 30, 2018	51.85	52.43	51.44	51.65	557,517	-0.17(-0.33%)
Apr 27, 2018	51.78	52.23	51.40	51.82	195,611	+0.21(+0.41%)
Apr 26, 2018	50.81	51.81	50.62	51.61	199,278	+0.90(+1.77%)
Apr 25, 2018	50.97	51.07	49.88	50.71	329,538	-0.42(-0.82%)
Apr 24, 2018	51.56	52.03	50.71	51.13	362,504	-0.15(-0.29%)
Apr 23, 2018	51.18	51.71	50.75	51.28	348,483	+0.23(+0.45%)
Apr 20, 2018	51.15	51.45	50.53	51.05	337,560	-0.17(-0.33%)
Apr 19, 2018	50.73	51.27	50.31	51.22	252,804	+0.37(+0.73%)
Apr 18, 2018	50.33	51.08	49.84	50.85	236,428	+0.58(+1.15%)
Apr 17, 2018	49.43	50.44	49.43	50.27	274,506	+1.14(+2.32%)
Apr 16, 2018	48.75	49.37	48.09	49.13	178,078	+0.79(+1.63%)
Apr 13, 2018	50.25	50.79	47.99	48.34	395,635	-1.67(-3.34%)
Apr 12, 2018	48.66	50.57	48.66	50.01	529,042	+1.87(+3.88%)
Apr 11, 2018	48.25	48.52	47.86	48.14	201,606	-0.45(-0.93%)
Apr 10, 2018	47.55	48.79	47.31	48.59	294,929	+1.61(+3.43%)
Apr 09, 2018	47.13	47.94	46.94	46.98	215,596	+0.31(+0.66%)
Apr 06, 2018	48.12	48.41	46.23	46.67	682,557	-2.01(-4.13%)
Apr 05, 2018	48.54	48.83	47.81	48.68	378,627	+0.39(+0.81%)
Apr 04, 2018	46.70	48.49	46.65	48.29	494,973	+2.69(+5.90%)
Apr 03, 2018	45.21	45.88	45.01	45.60	254,380	+0.58(+1.29%)
Apr 02, 2018	46.24	46.54	44.56	45.02	250,436	-1.30(-2.81%)
Mar 29, 2018		46.32	46.32	46.32	0	+0.75(+1.65%)
Mar 28, 2018	46.32	46.32	45.18	45.57	273,896	-0.63(-1.36%)
Mar 27, 2018	46.94	47.46	46.00	46.20	401,282	-0.43(-0.92%)
Mar 26, 2018	46.74	46.95	45.43	46.63	504,882	+0.26(+0.56%)
Mar 23, 2018	47.40	48.00	46.37	46.37	379,892	-1.02(-2.15%)
Mar 22, 2018	47.57	48.19	47.04	47.39	354,886	-0.45(-0.94%)
Mar 21, 2018	48.11	48.39	47.84	47.84	182,494	-0.27(-0.56%)
Mar 20, 2018	47.62	48.29	47.55	48.11	415,856	+0.63(+1.33%)
Mar 19, 2018	46.40	47.65	46.40	47.48	506,682	+0.74(+1.58%)
Mar 16, 2018	46.43	47.04	46.04	46.74	628,882	+0.26(+0.56%)
Mar 15, 2018	46.84	47.46	46.26	46.48	398,066	-0.27(-0.58%)
Mar 14, 2018	47.00	47.13	46.45	46.75	480,956	+0.00(+0.00%)
Mar 13, 2018	47.24	47.51	46.61	46.75	362,468	-0.30(-0.64%)
Mar 12, 2018	48.80	49.00	46.90	47.05	484,327	-1.74(-3.57%)
Mar 09, 2018	47.86	48.83	47.71	48.79	332,572	+1.18(+2.48%)
Mar 08, 2018	47.98	48.17	47.22	47.61	237,985	-0.09(-0.19%)
Mar 07, 2018				47.70	366,515	-0.22(-0.46%)
Mar 06, 2018	47.38	48.00	46.84	47.92	336,995	+0.60(+1.27%)
Mar 05, 2018	46.83	47.65	46.24	47.32	528,796	+0.47(+1.00%)
Mar 02, 2018	45.01	47.02	45.01	46.85	571,755	+1.43(+3.15%)

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.