Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.15	54.28	53.36	53.40	376,258	-0.75(-1.38%)
May 30, 2018	53.48	54.37	53.30	54.15	324,648	+1.09(+2.05%)
May 29, 2018	52.41	53.31	52.41	53.07	336,963	+0.33(+0.62%)
May 25, 2018		52.74	52.74	52.74	0	-0.11(-0.21%)
May 24, 2018	52.84	53.06	52.15	52.85	311,350	-0.22(-0.41%)
May 23, 2018	52.15	53.14	52.02	53.07	314,514	+0.72(+1.37%)
May 22, 2018	53.72	53.74	52.11	52.35	363,743	-1.15(-2.16%)
May 21, 2018	53.63	53.73	52.63	53.50	455,945	+0.13(+0.24%)
May 18, 2018	53.15	53.66	52.73	53.37	309,868	+0.39(+0.73%)
May 17, 2018	52.17	53.24	51.45	52.99	436,469	-0.22(-0.41%)
May 16, 2018	52.42	53.35	52.26	53.21	337,741	+0.59(+1.12%)
May 15, 2018	52.03	52.99	51.77	52.62	204,729	+0.22(+0.42%)
May 14, 2018	53.13	53.27	52.30	52.40	158,023	-0.62(-1.16%)
May 11, 2018	52.58	53.31	52.50	53.02	189,600	+0.45(+0.85%)
May 10, 2018	51.90	52.67	51.78	52.57	360,010	+0.85(+1.64%)
May 09, 2018	52.41	52.49	51.65	51.72	372,740	-0.61(-1.16%)
May 08, 2018	52.07	52.70	51.71	52.33	324,740	+0.19(+0.36%)
May 07, 2018	52.27	52.29	51.59	52.14	468,361	+0.12(+0.23%)
May 04, 2018	51.89	52.27	51.35	52.02	421,006	-0.08(-0.15%)
May 03, 2018	51.78	52.54	51.71	52.10	618,103	+0.10(+0.19%)
May 02, 2018	52.19	52.28	50.78	52.00	916,439	-0.55(-1.04%)
May 01, 2018	51.63	52.75	48.26	52.55	1,122,317	+1.12(+2.19%)
Apr 30, 2018	51.62	52.20	51.22	51.42	559,972	-0.17(-0.33%)
Apr 27, 2018	51.55	52.00	51.17	51.59	196,472	+0.21(+0.41%)
Apr 26, 2018	50.59	51.58	50.40	51.38	200,155	+0.90(+1.77%)
Apr 25, 2018	50.75	50.85	49.66	50.49	330,989	-0.42(-0.82%)
Apr 24, 2018	51.33	51.80	50.49	50.91	364,100	-0.15(-0.29%)
Apr 23, 2018	50.96	51.48	50.53	51.06	350,018	+0.23(+0.45%)
Apr 20, 2018	50.93	51.22	50.31	50.83	339,046	-0.17(-0.33%)
Apr 19, 2018	50.51	51.05	50.09	51.00	253,917	+0.37(+0.73%)
Apr 18, 2018	50.11	50.86	49.62	50.63	237,469	+0.58(+1.15%)
Apr 17, 2018	49.21	50.22	49.21	50.05	275,715	+1.14(+2.32%)
Apr 16, 2018	48.54	49.15	47.88	48.91	178,862	+0.79(+1.63%)
Apr 13, 2018	50.03	50.57	47.78	48.13	397,377	-1.66(-3.34%)
Apr 12, 2018	48.45	50.35	48.45	49.79	531,372	+1.86(+3.88%)
Apr 11, 2018	48.04	48.31	47.65	47.93	202,494	-0.45(-0.93%)
Apr 10, 2018	47.34	48.58	47.10	48.38	296,228	+1.60(+3.43%)
Apr 09, 2018	46.92	47.73	46.73	46.77	216,545	+0.31(+0.66%)
Apr 06, 2018	47.91	48.20	46.03	46.47	685,563	-2.00(-4.13%)
Apr 05, 2018	48.33	48.62	47.60	48.47	380,294	+0.39(+0.81%)
Apr 04, 2018	46.50	48.28	46.45	48.08	497,153	+2.68(+5.90%)
Apr 03, 2018	45.01	45.68	44.81	45.40	255,500	+0.58(+1.29%)
Apr 02, 2018	46.04	46.34	44.36	44.82	251,539	-1.29(-2.81%)
Mar 29, 2018		46.12	46.12	46.12	0	+0.75(+1.65%)
Mar 28, 2018	46.12	46.12	44.98	45.37	275,102	-0.63(-1.36%)
Mar 27, 2018	46.73	47.25	45.80	46.00	403,049	-0.43(-0.92%)
Mar 26, 2018	46.53	46.74	45.23	46.43	507,105	+0.26(+0.56%)
Mar 23, 2018	47.19	47.79	46.17	46.17	381,565	-1.02(-2.15%)
Mar 22, 2018	47.36	47.98	46.83	47.18	356,449	-0.45(-0.94%)
Mar 21, 2018	47.90	48.18	47.63	47.63	183,297	-0.27(-0.56%)
Mar 20, 2018	47.41	48.08	47.34	47.90	417,687	+0.63(+1.33%)
Mar 19, 2018	46.20	47.44	46.20	47.27	508,913	+0.74(+1.58%)
Mar 16, 2018	46.23	46.83	45.84	46.53	631,652	+0.26(+0.56%)
Mar 15, 2018	46.63	47.25	46.06	46.28	399,819	-0.27(-0.58%)
Mar 14, 2018	46.79	46.92	46.25	46.55	483,074	+0.00(+0.00%)
Mar 13, 2018	47.03	47.30	46.41	46.55	364,064	-0.30(-0.64%)
Mar 12, 2018	48.59	48.79	46.69	46.84	486,460	-1.73(-3.57%)
Mar 09, 2018	47.65	48.62	47.50	48.58	334,036	+1.17(+2.48%)
Mar 08, 2018	47.77	47.96	47.01	47.40	239,033	-0.09(-0.19%)
Mar 07, 2018				47.49	368,129	-0.22(-0.46%)
Mar 06, 2018	47.17	47.79	46.63	47.71	338,479	+0.60(+1.27%)
Mar 05, 2018	46.62	47.44	46.04	47.11	531,125	+0.47(+1.00%)
Mar 02, 2018	44.81	46.81	44.81	46.64	574,273	+1.42(+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.