Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.64	49.68	48.48	48.69	313,661	-1.02(-2.04%)
May 30, 2018	49.46	49.99	48.96	49.71	193,648	+0.39(+0.79%)
May 29, 2018	49.11	49.58	48.97	49.32	187,754	+0.03(+0.05%)
May 25, 2018		49.29	49.29	49.29	0	+0.55(+1.12%)
May 24, 2018	49.07	49.24	48.25	48.74	157,962	-0.56(-1.13%)
May 23, 2018	48.54	49.58	48.54	49.30	256,420	+0.75(+1.54%)
May 22, 2018	48.47	49.13	48.18	48.55	165,485	-0.05(-0.11%)
May 21, 2018	48.05	48.75	47.72	48.60	113,116	+0.88(+1.84%)
May 18, 2018	47.64	48.04	47.37	47.73	171,952	+0.17(+0.36%)
May 17, 2018	47.98	47.98	47.14	47.55	206,936	-0.30(-0.62%)
May 16, 2018	47.38	48.21	47.12	47.85	282,709	+0.53(+1.11%)
May 15, 2018	47.15	47.85	47.05	47.32	270,889	+0.00(+0.00%)
May 14, 2018	47.69	48.07	47.28	47.32	192,623	-0.37(-0.78%)
May 11, 2018	48.10	48.42	47.50	47.69	189,910	-0.54(-1.11%)
May 10, 2018	48.37	48.91	48.01	48.23	201,598	-0.35(-0.73%)
May 09, 2018	48.05	48.61	47.56	48.58	280,025	+1.04(+2.18%)
May 08, 2018	47.24	48.18	47.24	47.55	223,176	+0.35(+0.73%)
May 07, 2018	47.47	47.55	46.85	47.20	621,862	-0.12(-0.26%)
May 04, 2018	46.92	47.66	46.24	47.32	332,796	+0.63(+1.35%)
May 03, 2018	47.24	47.24	45.71	46.69	313,627	-0.29(-0.63%)
May 02, 2018	48.10	48.73	44.38	46.99	863,365	-2.69(-5.41%)
May 01, 2018	49.21	49.94	48.39	49.67	393,048	+0.35(+0.70%)
Apr 30, 2018	50.53	50.73	49.22	49.33	481,790	-1.24(-2.44%)
Apr 27, 2018	51.11	51.34	50.48	50.56	153,078	-0.35(-0.70%)
Apr 26, 2018	51.32	51.32	50.38	50.92	143,270	-0.19(-0.37%)
Apr 25, 2018	52.88	52.89	50.96	51.11	248,723	-1.77(-3.35%)
Apr 24, 2018	52.04	53.06	52.04	52.88	275,298	+1.10(+2.12%)
Apr 23, 2018	51.37	51.78	51.15	51.78	181,310	+0.57(+1.11%)
Apr 20, 2018	51.29	51.78	51.13	51.21	131,758	-0.27(-0.52%)
Apr 19, 2018	51.52	51.98	51.14	51.48	296,285	-0.04(-0.08%)
Apr 18, 2018	51.55	51.95	51.18	51.52	470,051	+0.41(+0.79%)
Apr 17, 2018	50.88	51.32	50.70	51.11	192,940	+0.37(+0.73%)
Apr 16, 2018	50.61	51.05	50.32	50.74	242,512	+0.22(+0.44%)
Apr 13, 2018	51.42	51.50	50.19	50.52	187,292	-0.72(-1.40%)
Apr 12, 2018	51.59	51.74	50.93	51.24	139,749	-0.32(-0.62%)
Apr 11, 2018	51.00	51.62	50.60	51.55	175,147	+0.39(+0.76%)
Apr 10, 2018	50.71	51.31	50.03	51.17	219,009	+0.96(+1.91%)
Apr 09, 2018	51.42	51.56	50.11	50.21	285,149	-1.00(-1.96%)
Apr 06, 2018	51.26	51.79	50.86	51.21	512,317	-0.21(-0.40%)
Apr 05, 2018	51.61	51.90	50.87	51.42	375,282	-0.16(-0.32%)
Apr 04, 2018	51.89	52.19	51.28	51.58	391,046	-0.79(-1.50%)
Apr 03, 2018	51.66	52.85	51.42	52.37	368,005	+1.00(+1.95%)
Apr 02, 2018	51.01	51.57	50.34	51.36	287,320	+0.04(+0.08%)
Mar 29, 2018		51.32	51.32	51.32	0	+0.24(+0.47%)
Mar 28, 2018	48.16	51.55	47.78	51.08	769,632	+2.97(+6.18%)
Mar 27, 2018	47.26	48.26	46.86	48.11	286,734	+1.24(+2.65%)
Mar 26, 2018	46.38	47.12	46.18	46.86	362,393	+0.92(+1.99%)
Mar 23, 2018	46.60	47.12	45.87	45.95	269,301	-0.67(-1.43%)
Mar 22, 2018	46.42	47.69	46.42	46.61	215,647	-0.29(-0.63%)
Mar 21, 2018	46.52	47.24	46.29	46.91	201,849	+0.31(+0.67%)
Mar 20, 2018	46.51	47.20	46.43	46.60	298,187	+0.09(+0.19%)
Mar 19, 2018	45.94	46.59	45.50	46.51	314,426	+0.57(+1.24%)
Mar 16, 2018	46.13	46.13	45.41	45.94	416,322	-0.27(-0.58%)
Mar 15, 2018	46.35	46.79	45.78	46.21	357,057	+0.22(+0.47%)
Mar 14, 2018	45.32	46.21	45.32	45.99	268,441	+1.00(+2.23%)
Mar 13, 2018	45.30	45.70	44.68	44.99	189,205	+0.06(+0.13%)
Mar 12, 2018	45.26	45.26	44.72	44.93	171,998	-0.38(-0.84%)
Mar 09, 2018	45.10	45.34	44.25	45.31	245,473	+0.48(+1.06%)
Mar 08, 2018	44.53	45.41	44.53	44.84	423,414	+0.39(+0.87%)
Mar 07, 2018		44.99		44.45	1,013,404	+1.30(+3.02%)
Mar 06, 2018	43.06	43.56	42.76	43.14	357,460	+0.20(+0.46%)
Mar 05, 2018	42.57	43.20	42.28	42.94	242,170	+0.27(+0.63%)
Mar 02, 2018	41.55	42.88	41.25	42.68	178,515	+0.88(+2.11%)

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.