Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.69	49.70	49.33	49.56	91,717	-0.21(-0.42%)
May 30, 2018	49.40	49.79	49.28	49.77	112,449	+0.74(+1.51%)
May 29, 2018	49.55	49.55	48.90	49.03	349,569	-1.20(-2.39%)
May 25, 2018		50.23	50.23	50.23	0	-0.45(-0.90%)
May 24, 2018	50.69	50.76	50.39	50.69	68,689	-0.25(-0.48%)
May 23, 2018	50.86	50.95	50.67	50.93	108,437	-0.59(-1.14%)
May 22, 2018	51.57	51.66	51.41	51.52	93,216	+0.06(+0.12%)
May 21, 2018	51.32	51.52	51.32	51.45	123,994	+0.35(+0.69%)
May 18, 2018	51.12	51.31	51.03	51.10	173,860	-0.28(-0.54%)
May 17, 2018	51.47	51.55	51.31	51.38	133,690	-0.15(-0.30%)
May 16, 2018	51.44	51.55	51.34	51.53	187,004	+0.18(+0.34%)
May 15, 2018	51.42	51.52	51.17	51.36	139,840	-0.49(-0.95%)
May 14, 2018	51.96	52.02	51.77	51.85	73,707	+0.11(+0.21%)
May 11, 2018	51.90	51.92	51.72	51.74	50,820	+0.06(+0.12%)
May 10, 2018	51.47	51.75	51.47	51.68	82,672	+0.39(+0.77%)
May 09, 2018	51.11	51.45	51.11	51.29	39,253	+0.32(+0.63%)
May 08, 2018	50.99	51.04	50.82	50.96	61,893	-0.12(-0.24%)
May 07, 2018	51.24	51.26	50.95	51.09	120,447	-0.06(-0.12%)
May 04, 2018	50.89	51.25	50.70	51.15	402,921	+0.10(+0.20%)
May 03, 2018	51.09	51.21	50.61	51.05	96,121	+0.06(+0.12%)
May 02, 2018	51.29	51.74	50.99	50.99	55,933	-0.11(-0.21%)
May 01, 2018	51.34	51.34	50.90	51.09	74,673	-0.18(-0.35%)
Apr 30, 2018	51.50	51.62	51.26	51.27	119,890	-0.22(-0.42%)
Apr 27, 2018	51.44	51.56	51.31	51.49	90,544	+0.10(+0.19%)
Apr 26, 2018	51.39	51.52	51.21	51.39	134,783	+0.23(+0.45%)
Apr 25, 2018	51.16	51.23	50.90	51.16	90,923	-0.10(-0.20%)
Apr 24, 2018	51.69	51.69	51.09	51.26	128,818	-0.13(-0.25%)
Apr 23, 2018	51.47	51.59	51.30	51.39	94,863	-0.08(-0.15%)
Apr 20, 2018	51.58	51.66	51.38	51.46	128,759	-0.28(-0.54%)
Apr 19, 2018	52.02	52.07	51.59	51.74	108,553	-0.09(-0.18%)
Apr 18, 2018	51.85	51.95	51.81	51.83	163,310	+0.25(+0.48%)
Apr 17, 2018	51.50	51.68	51.44	51.59	76,477	+0.10(+0.19%)
Apr 16, 2018	51.50	51.50	51.31	51.49	102,517	+0.05(+0.09%)
Apr 13, 2018	51.69	51.69	51.29	51.44	91,471	-0.08(-0.16%)
Apr 12, 2018	51.45	51.61	51.42	51.52	109,523	+0.14(+0.27%)
Apr 11, 2018	51.36	51.61	51.36	51.39	104,127	-0.09(-0.18%)
Apr 10, 2018	51.44	51.56	51.31	51.48	90,501	+0.63(+1.24%)
Apr 09, 2018	50.99	51.20	50.85	50.85	82,230	+0.27(+0.53%)
Apr 06, 2018				50.58	96,490	-0.43(-0.84%)
Apr 05, 2018	50.85	51.11	50.85	51.01	82,029	+0.32(+0.64%)
Apr 04, 2018	49.92	50.71	49.89	50.69	113,630	+0.12(+0.24%)
Apr 03, 2018	50.53	50.61	50.23	50.56	96,613	+0.38(+0.77%)
Apr 02, 2018	50.99	50.99	49.86	50.18	143,051	-0.97(-1.90%)
Mar 29, 2018		51.15	51.15	51.15	0	+0.66(+1.30%)
Mar 28, 2018	50.39	50.74	50.24	50.49	76,224	+0.36(+0.72%)
Mar 27, 2018	50.84	50.94	50.05	50.13	84,480	-0.58(-1.14%)
Mar 26, 2018	50.41	50.74	50.12	50.71	83,212	+0.85(+1.70%)
Mar 23, 2018	50.42	50.58	49.80	49.86	91,551	-0.36(-0.72%)
Mar 22, 2018	50.72	50.74	50.22	50.22	98,103	-1.05(-2.04%)
Mar 21, 2018	51.11	51.44	51.04	51.27	73,555	+0.15(+0.28%)
Mar 20, 2018	51.17	51.22	51.02	51.12	71,244	+0.02(+0.03%)
Mar 19, 2018	51.42	51.42	50.86	51.11	146,688	-0.37(-0.71%)
Mar 16, 2018	51.50	51.68	51.44	51.48	104,878	-0.02(-0.03%)
Mar 15, 2018	51.63	51.76	51.41	51.49	104,973	-0.17(-0.33%)
Mar 14, 2018	51.91	52.00	51.48	51.66	86,616	+0.04(+0.09%)
Mar 13, 2018	52.19	52.22	51.52	51.61	127,796	-0.40(-0.76%)
Mar 12, 2018	51.93	52.06	51.82	52.01	86,419	+0.19(+0.37%)
Mar 09, 2018	51.65	51.84	51.57	51.82	150,768	+0.40(+0.77%)
Mar 08, 2018	51.59	51.59	51.29	51.42	80,688	+0.01(+0.01%)
Mar 07, 2018	51.25	51.51	51.06	51.41	82,720	-0.15(-0.30%)
Mar 06, 2018	51.65	51.65	51.41	51.57	76,926	+0.34(+0.67%)
Mar 05, 2018	50.51	51.25	50.50	51.22	80,184	+0.21(+0.42%)
Mar 02, 2018	50.63	51.06	50.42	51.01	131,139	+0.03(+0.06%)

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.