Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.16	51.42	50.13	51.06	34,246	+0.86(+1.71%)
May 30, 2018	50.45	50.80	49.76	50.20	56,793	-0.01(-0.02%)
May 29, 2018	48.82	50.27	48.21	50.21	58,062	+1.22(+2.49%)
May 25, 2018		48.99	48.99	48.99	0	-1.34(-2.66%)
May 24, 2018	50.18	50.73	50.15	50.33	30,611	+0.03(+0.06%)
May 23, 2018	50.73	51.47	49.53	50.30	70,789	-0.36(-0.71%)
May 22, 2018	49.92	51.42	49.92	50.66	52,231	+0.82(+1.65%)
May 21, 2018	49.07	50.36	48.90	49.84	47,695	+1.11(+2.28%)
May 18, 2018	49.39	49.81	48.12	48.73	50,613	-0.55(-1.12%)
May 17, 2018	48.61	50.07	48.61	49.28	27,350	+0.62(+1.27%)
May 16, 2018	48.81	50.70	47.93	48.66	99,779	-0.03(-0.06%)
May 15, 2018	47.87	50.04	47.87	48.69	38,507	+0.20(+0.41%)
May 14, 2018	48.60	48.84	48.31	48.49	26,365	-0.11(-0.23%)
May 11, 2018	48.89	48.89	47.90	48.60	49,847	-0.14(-0.29%)
May 10, 2018	48.85	50.09	48.05	48.74	81,873	+0.01(+0.02%)
May 09, 2018	48.74	49.86	48.40	48.73	59,867	+0.15(+0.31%)
May 08, 2018	48.75	50.18	48.55	48.58	55,012	-0.13(-0.27%)
May 07, 2018	48.84	48.95	47.71	48.71	40,852	+0.11(+0.23%)
May 04, 2018	48.29	49.15	48.09	48.60	26,343	+0.24(+0.50%)
May 03, 2018	49.17	49.17	48.15	48.36	27,858	-0.89(-1.81%)
May 02, 2018	48.42	50.48	47.90	49.25	54,630	+0.80(+1.65%)
May 01, 2018	47.33	48.58	47.03	48.45	43,158	+1.12(+2.37%)
Apr 30, 2018	47.41	47.90	47.01	47.33	36,340	+0.11(+0.23%)
Apr 27, 2018	47.05	47.26	46.57	47.22	24,996	+0.24(+0.51%)
Apr 26, 2018	46.73	47.04	46.00	46.98	41,796	+0.45(+0.97%)
Apr 25, 2018	44.98	46.69	44.78	46.53	37,036	+1.58(+3.52%)
Apr 24, 2018	44.26	44.96	44.23	44.95	36,560	+0.70(+1.58%)
Apr 23, 2018	43.91	44.49	43.58	44.25	19,101	+0.32(+0.73%)
Apr 20, 2018	43.48	44.36	43.31	43.93	21,758	+0.38(+0.87%)
Apr 19, 2018	43.95	43.95	43.49	43.55	10,142	-0.52(-1.18%)
Apr 18, 2018	44.54	44.54	43.90	44.07	13,166	-0.22(-0.50%)
Apr 17, 2018	44.83	44.98	44.24	44.29	35,161	-0.38(-0.85%)
Apr 16, 2018	43.65	44.80	43.62	44.67	55,452	+1.17(+2.69%)
Apr 13, 2018	44.43	44.43	42.89	43.50	30,451	-0.75(-1.69%)
Apr 12, 2018	43.40	44.63	43.38	44.25	54,421	+0.97(+2.24%)
Apr 11, 2018	44.01	44.01	43.16	43.28	53,853	-1.00(-2.26%)
Apr 10, 2018	44.69	45.15	44.15	44.28	59,597	+0.00(+0.00%)
Apr 09, 2018	43.95	44.36	43.71	44.28	29,080	+0.62(+1.42%)
Apr 06, 2018	43.88	44.45	43.53	43.66	35,510	-0.53(-1.20%)
Apr 05, 2018	43.93	44.46	43.75	44.19	25,422	+0.41(+0.94%)
Apr 04, 2018	42.79	43.93	42.72	43.78	55,341	+0.68(+1.58%)
Apr 03, 2018	42.71	43.51	42.60	43.10	45,815	+0.60(+1.41%)
Apr 02, 2018	42.34	42.59	42.12	42.50	31,943	+0.39(+0.93%)
Mar 29, 2018		42.11	42.11	42.11	0	+0.66(+1.59%)
Mar 28, 2018	41.66	41.68	41.17	41.45	17,566	-0.20(-0.48%)
Mar 27, 2018	42.35	42.35	41.64	41.65	18,414	-0.78(-1.84%)
Mar 26, 2018	42.27	42.70	42.03	42.43	18,803	+0.76(+1.82%)
Mar 23, 2018	42.27	43.11	41.51	41.67	35,004	-0.43(-1.02%)
Mar 22, 2018	42.47	43.07	41.95	42.10	45,943	-0.57(-1.34%)
Mar 21, 2018	42.52	44.04	42.52	42.67	43,043	+0.09(+0.21%)
Mar 20, 2018	42.90	43.12	41.95	42.58	142,391	-0.32(-0.75%)
Mar 19, 2018	43.74	43.91	42.81	42.90	43,980	-0.98(-2.23%)
Mar 16, 2018	43.62	44.10	43.24	43.88	37,215	+0.19(+0.43%)
Mar 15, 2018	44.28	44.64	43.32	43.69	40,641	-0.40(-0.91%)
Mar 14, 2018	45.37	45.42	43.81	44.09	66,641	-1.33(-2.93%)
Mar 13, 2018	44.87	45.81	44.71	45.42	30,205	+0.86(+1.93%)
Mar 12, 2018	46.72	46.72	44.54	44.56	85,014	-2.23(-4.77%)
Mar 09, 2018	46.25	47.10	46.22	46.79	21,852	+0.59(+1.28%)
Mar 08, 2018	46.75	47.25	46.17	46.20	26,181	-0.52(-1.11%)
Mar 07, 2018		47.43		46.72	13,677	+0.29(+0.62%)
Mar 06, 2018	46.41	46.69	46.10	46.43	16,211	-0.07(-0.15%)
Mar 05, 2018	44.84	47.45	44.41	46.50	45,356	+1.20(+2.65%)
Mar 02, 2018	44.29	45.49	44.00	45.30	47,878	+0.66(+1.48%)

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.