Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.19	42.67	42.06	42.55	5,615,538	+0.25(+0.60%)
May 30, 2018	42.93	43.02	41.89	42.30	6,072,148	-0.61(-1.43%)
May 29, 2018	42.33	43.31	42.30	42.91	8,817,157	+0.32(+0.76%)
May 25, 2018		42.59	42.59	42.59	0	+1.03(+2.48%)
May 24, 2018	43.25	43.37	41.43	41.56	11,239,643	-1.77(-4.09%)
May 23, 2018	43.42	44.30	43.02	43.33	6,102,442	-0.53(-1.21%)
May 22, 2018	43.32	44.63	43.32	43.86	7,336,837	+0.33(+0.77%)
May 21, 2018	46.01	46.19	43.13	43.53	11,740,355	-2.37(-5.17%)
May 18, 2018	45.32	46.43	45.32	45.90	5,885,276	+0.03(+0.07%)
May 17, 2018	46.75	47.00	44.73	45.87	26,595,884	-3.70(-7.46%)
May 16, 2018	49.67	50.20	49.11	49.57	9,609,173	-0.07(-0.13%)
May 15, 2018	49.73	50.18	48.66	49.63	5,638,733	-0.60(-1.19%)
May 14, 2018	50.15	50.51	49.69	50.23	5,326,971	+0.34(+0.69%)
May 11, 2018	50.22	50.31	49.28	49.88	3,820,129	+0.15(+0.31%)
May 10, 2018	48.70	49.95	48.67	49.73	5,106,670	+1.29(+2.67%)
May 09, 2018	48.06	48.74	47.98	48.44	3,438,613	+0.33(+0.69%)
May 08, 2018	47.61	48.33	47.55	48.11	3,770,178	+0.48(+1.02%)
May 07, 2018	47.18	47.83	47.10	47.62	3,686,235	+0.74(+1.59%)
May 04, 2018	46.21	47.20	45.47	46.88	5,235,171	+0.44(+0.95%)
May 03, 2018	47.33	47.73	46.35	46.44	6,226,414	-1.04(-2.18%)
May 02, 2018	48.51	48.54	47.33	47.47	4,602,835	-1.15(-2.37%)
May 01, 2018	48.00	48.93	47.99	48.63	2,620,043	+0.72(+1.51%)
Apr 30, 2018	47.70	48.62	47.61	47.90	3,430,623	+0.59(+1.24%)
Apr 27, 2018	47.19	47.70	46.43	47.32	3,417,362	+0.63(+1.35%)
Apr 26, 2018	47.13	47.65	46.61	46.69	4,437,815	+0.27(+0.59%)
Apr 25, 2018	47.68	47.81	46.30	46.41	6,367,317	-0.94(-1.98%)
Apr 24, 2018	48.82	48.90	46.93	47.35	8,284,439	-1.24(-2.56%)
Apr 23, 2018	49.37	49.98	48.51	48.59	4,798,648	-1.03(-2.07%)
Apr 20, 2018	50.77	50.83	48.83	49.62	8,856,708	-1.65(-3.21%)
Apr 19, 2018	51.38	51.50	50.27	51.27	4,887,883	-0.39(-0.75%)
Apr 18, 2018	51.80	52.54	51.09	51.66	4,156,212	-0.18(-0.35%)
Apr 17, 2018	50.68	52.18	50.55	51.84	3,914,516	+1.02(+2.02%)
Apr 16, 2018	50.62	51.35	50.09	50.81	3,886,883	-0.06(-0.11%)
Apr 13, 2018	51.62	51.76	50.29	50.87	4,673,217	-0.53(-1.02%)
Apr 12, 2018	51.43	51.94	50.72	51.39	6,738,428	-1.10(-2.10%)
Apr 11, 2018	52.31	53.48	52.18	52.50	2,717,166	-0.14(-0.27%)
Apr 10, 2018	53.53	53.93	51.84	52.64	5,481,118	+0.37(+0.71%)
Apr 09, 2018	51.37	53.59	51.28	52.27	5,588,540	+1.45(+2.85%)
Apr 06, 2018	51.10	52.11	50.40	50.82	3,389,059	-0.99(-1.92%)
Apr 05, 2018	51.89	52.64	51.50	51.82	4,332,202	+0.21(+0.40%)
Apr 04, 2018	49.19	51.78	48.80	51.61	5,281,243	+1.07(+2.12%)
Apr 03, 2018	51.84	52.18	50.13	50.54	6,550,503	-0.86(-1.68%)
Apr 02, 2018	52.55	53.21	50.86	51.40	3,804,298	-0.84(-1.62%)
Mar 29, 2018		52.25	52.25	52.25	0	+1.09(+2.13%)
Mar 28, 2018	52.66	52.66	50.42	51.16	11,398,379	-1.16(-2.22%)
Mar 27, 2018	55.41	55.41	51.98	52.32	9,801,815	-3.10(-5.59%)
Mar 26, 2018	56.40	56.40	54.00	55.41	5,542,651	+0.32(+0.58%)
Mar 23, 2018	56.25	56.63	55.04	55.09	3,744,698	-1.28(-2.26%)
Mar 22, 2018	58.14	58.65	55.84	56.37	7,591,773	-3.22(-5.40%)
Mar 21, 2018	58.47	59.97	57.95	59.59	5,038,279	+0.96(+1.64%)
Mar 20, 2018	59.25	59.63	57.99	58.62	3,576,168	-0.62(-1.05%)
Mar 19, 2018	59.64	60.44	57.82	59.25	7,527,654	-1.68(-2.75%)
Mar 16, 2018	60.40	61.19	60.21	60.92	9,202,032	+0.25(+0.42%)
Mar 15, 2018	59.23	61.31	59.07	60.67	8,194,405	+2.13(+3.63%)
Mar 14, 2018	58.57	59.29	58.18	58.54	4,992,540	+0.48(+0.82%)
Mar 13, 2018	58.61	59.13	57.02	58.07	4,874,606	-0.50(-0.85%)
Mar 12, 2018	58.24	59.21	58.13	58.56	4,366,419	+0.33(+0.56%)
Mar 09, 2018	58.59	59.40	58.00	58.24	5,549,880	-0.17(-0.29%)
Mar 08, 2018	57.56	58.55	57.23	58.41	9,289,023	+1.33(+2.33%)
Mar 07, 2018	55.37	57.26	55.29	57.08	5,029,204	+1.05(+1.87%)
Mar 06, 2018	55.60	56.18	55.36	56.03	4,929,908	+1.10(+2.01%)
Mar 05, 2018	53.85	55.19	53.85	54.93	6,004,493	+1.13(+2.10%)
Mar 02, 2018	52.77	53.98	52.00	53.80	7,856,401	+0.40(+0.75%)

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.