Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.00	51.10	49.86	50.37	5,211,473	-0.86(-1.68%)
May 30, 2018	50.66	51.51	50.30	51.23	3,598,549	+0.96(+1.91%)
May 29, 2018	50.68	50.97	50.06	50.27	3,026,569	-0.70(-1.37%)
May 25, 2018		50.97	50.97	50.97	0	+0.37(+0.73%)
May 24, 2018	50.72	50.89	50.25	50.60	2,515,421	+0.09(+0.18%)
May 23, 2018	51.19	51.42	50.37	50.51	3,718,279	-1.01(-1.96%)
May 22, 2018	52.03	52.28	51.49	51.52	1,980,390	-0.48(-0.92%)
May 21, 2018	52.36	52.58	51.83	52.00	3,563,778	+0.25(+0.48%)
May 18, 2018	51.62	52.65	51.35	51.75	5,354,984	+0.14(+0.27%)
May 17, 2018	53.10	53.90	49.95	51.61	11,987,504	-2.22(-4.12%)
May 16, 2018	54.52	54.63	53.41	53.83	4,000,789	-0.59(-1.08%)
May 15, 2018	54.37	55.50	53.97	54.42	6,122,269	+0.77(+1.44%)
May 14, 2018	53.10	55.47	52.57	53.65	9,292,671	+1.13(+2.15%)
May 11, 2018	52.34	52.59	51.94	52.52	2,489,509	+0.20(+0.38%)
May 10, 2018	51.68	52.39	51.35	52.32	1,764,877	+0.88(+1.71%)
May 09, 2018	51.29	51.92	50.99	51.44	1,655,779	+0.17(+0.33%)
May 08, 2018	52.42	52.73	50.88	51.27	2,854,324	-1.15(-2.19%)
May 07, 2018	52.97	53.02	51.54	52.42	4,783,297	-0.75(-1.41%)
May 04, 2018	50.00	53.28	49.38	53.17	8,772,506	+4.43(+9.09%)
May 03, 2018	48.93	49.12	47.54	48.74	3,955,700	-0.25(-0.51%)
May 02, 2018	49.52	50.06	48.86	48.99	2,429,580	-0.62(-1.25%)
May 01, 2018	49.14	49.64	48.53	49.61	2,262,106	+0.41(+0.83%)
Apr 30, 2018	50.18	50.18	49.15	49.20	2,281,527	-0.77(-1.54%)
Apr 27, 2018	50.19	50.28	49.47	49.97	4,060,685	-0.06(-0.12%)
Apr 26, 2018	50.37	50.59	49.87	50.03	1,746,613	-0.39(-0.77%)
Apr 25, 2018	49.94	50.82	49.69	50.42	2,375,919	+0.47(+0.94%)
Apr 24, 2018	49.95	50.59	49.58	49.95	2,477,684	+0.24(+0.48%)
Apr 23, 2018	49.36	50.03	49.22	49.71	2,307,733	+0.38(+0.77%)
Apr 20, 2018	51.00	51.02	49.04	49.33	4,512,591	-1.62(-3.18%)
Apr 19, 2018	51.26	51.99	50.93	50.95	2,446,930	-0.22(-0.43%)
Apr 18, 2018	51.31	51.85	51.15	51.17	1,281,275	+0.03(+0.06%)
Apr 17, 2018	51.07	51.59	50.54	51.14	2,222,071	+0.24(+0.47%)
Apr 16, 2018	50.33	51.16	49.88	50.90	3,180,953	+0.83(+1.66%)
Apr 13, 2018	50.18	51.35	49.77	50.07	2,951,414	+0.01(+0.02%)
Apr 12, 2018	51.15	51.24	49.65	50.06	6,522,450	-0.95(-1.86%)
Apr 11, 2018	51.74	52.34	50.23	51.01	6,767,605	-1.11(-2.13%)
Apr 10, 2018	53.09	53.21	52.08	52.12	3,985,517	-0.73(-1.38%)
Apr 09, 2018	52.98	53.27	52.60	52.85	2,654,273	+0.01(+0.02%)
Apr 06, 2018	52.64	53.31	52.15	52.84	3,243,094	-0.04(-0.08%)
Apr 05, 2018	53.70	53.87	52.53	52.88	6,397,705	-0.91(-1.69%)
Apr 04, 2018	51.92	53.89	51.59	53.79	6,509,032	+0.93(+1.76%)
Apr 03, 2018	51.69	53.01	51.09	52.86	5,425,411	+2.15(+4.24%)
Apr 02, 2018	51.40	51.51	50.33	50.71	3,175,222	-0.68(-1.32%)
Mar 29, 2018		51.39	51.39	51.39	0	-0.49(-0.94%)
Mar 28, 2018	52.43	53.43	51.65	51.88	3,730,243	-0.47(-0.90%)
Mar 27, 2018	52.02	52.80	51.63	52.35	4,267,278	+0.66(+1.28%)
Mar 26, 2018	49.86	51.76	49.61	51.69	4,735,146	+2.42(+4.91%)
Mar 23, 2018	50.39	50.95	49.24	49.27	2,825,832	-0.99(-1.97%)
Mar 22, 2018	50.49	50.94	50.23	50.26	2,488,149	-0.61(-1.20%)
Mar 21, 2018	50.25	51.22	50.11	50.87	2,815,177	+0.61(+1.21%)
Mar 20, 2018	50.91	51.00	50.08	50.26	2,609,335	-0.55(-1.08%)
Mar 19, 2018	50.96	51.26	50.14	50.81	4,029,911	-0.14(-0.27%)
Mar 16, 2018	51.14	51.70	50.93	50.95	5,182,608	-0.09(-0.18%)
Mar 15, 2018	51.45	51.78	50.63	51.04	2,536,723	-0.23(-0.45%)
Mar 14, 2018	51.78	52.12	51.08	51.27	3,215,862	-0.63(-1.21%)
Mar 13, 2018	52.45	52.70	51.73	51.90	5,230,548	-0.39(-0.75%)
Mar 12, 2018	52.28	52.84	52.10	52.29	8,704,397	+0.11(+0.21%)
Mar 09, 2018	52.89	53.20	50.54	52.18	8,606,576	-0.48(-0.91%)
Mar 08, 2018	52.00	52.74	52.00	52.66	2,090,190	+0.55(+1.06%)
Mar 07, 2018			51.80	52.11	3,806,027	-1.12(-2.10%)
Mar 06, 2018	53.46	53.75	52.06	53.23	3,460,339	-0.18(-0.34%)
Mar 05, 2018	53.10	53.80	53.00	53.41	2,390,342	+0.09(+0.17%)
Mar 02, 2018	51.90	53.44	51.77	53.32	3,410,997	+1.21(+2.32%)

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.