Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.10	48.53	47.70	47.85	7,529,173	-0.23(-0.49%)
May 30, 2018	48.48	48.57	47.71	48.09	5,808,654	-0.15(-0.31%)
May 29, 2018	49.30	49.47	47.98	48.24	7,659,554	-1.28(-2.59%)
May 25, 2018		49.52	49.52	49.52	0	+1.55(+3.22%)
May 24, 2018	47.23	48.27	47.04	47.98	9,062,289	+0.83(+1.77%)
May 23, 2018	47.62	47.66	47.03	47.14	8,091,422	-0.50(-1.04%)
May 22, 2018	49.19	49.34	47.48	47.64	10,213,932	-1.28(-2.62%)
May 21, 2018	49.14	49.50	48.85	48.92	7,724,859	+0.03(+0.06%)
May 18, 2018	49.05	49.67	48.83	48.89	7,418,956	-0.26(-0.53%)
May 17, 2018	49.74	50.22	49.07	49.16	6,642,230	-0.51(-1.02%)
May 16, 2018	48.48	50.00	48.33	49.66	6,227,118	+1.23(+2.53%)
May 15, 2018	48.70	48.80	48.19	48.43	5,594,462	-0.47(-0.96%)
May 14, 2018	49.19	49.41	48.78	48.90	7,553,292	-0.24(-0.50%)
May 11, 2018	48.90	49.35	48.64	49.15	5,220,212	+0.49(+1.00%)
May 10, 2018	48.06	48.89	48.02	48.66	7,236,752	+0.36(+0.74%)
May 09, 2018	48.83	49.09	48.18	48.30	4,503,266	-0.72(-1.47%)
May 08, 2018	48.88	49.72	48.66	49.02	6,695,295	+0.31(+0.63%)
May 07, 2018	49.47	49.60	48.67	48.72	5,385,676	-0.73(-1.48%)
May 04, 2018	48.72	49.74	48.63	49.45	4,342,051	+0.51(+1.03%)
May 03, 2018	48.86	49.22	48.32	48.94	4,622,700	+0.03(+0.06%)
May 02, 2018	49.63	50.03	48.89	48.91	6,773,982	-0.68(-1.38%)
May 01, 2018	49.47	49.85	48.86	49.60	4,286,848	+0.10(+0.21%)
Apr 30, 2018	50.23	50.38	49.38	49.49	8,564,107	-0.66(-1.31%)
Apr 27, 2018	49.78	50.47	49.40	50.15	5,221,207	+0.22(+0.43%)
Apr 26, 2018	48.89	50.39	47.78	49.93	10,467,490	-0.50(-0.98%)
Apr 25, 2018	50.45	50.72	49.50	50.43	5,474,774	-0.05(-0.09%)
Apr 24, 2018	51.83	51.88	50.06	50.48	4,077,229	-1.03(-2.00%)
Apr 23, 2018	51.38	52.03	51.16	51.51	4,766,591	+0.20(+0.38%)
Apr 20, 2018	51.39	51.72	50.91	51.31	5,370,861	-0.03(-0.05%)
Apr 19, 2018	52.14	52.18	50.98	51.34	4,687,561	-0.96(-1.83%)
Apr 18, 2018	51.06	52.95	50.95	52.29	7,001,675	+1.45(+2.86%)
Apr 17, 2018	51.85	51.99	49.85	50.84	8,602,333	-0.58(-1.13%)
Apr 16, 2018	51.81	52.23	51.11	51.42	5,524,599	-0.17(-0.33%)
Apr 13, 2018	51.64	52.45	51.08	51.59	5,082,175	+0.12(+0.24%)
Apr 12, 2018	50.67	52.41	50.38	51.47	6,070,000	+1.35(+2.69%)
Apr 11, 2018	50.45	50.91	50.12	50.12	3,841,216	-0.59(-1.16%)
Apr 10, 2018	51.99	52.07	50.21	50.71	6,359,165	-0.67(-1.31%)
Apr 09, 2018	52.12	52.29	51.29	51.39	6,251,594	-0.41(-0.80%)
Apr 06, 2018	52.87	53.09	51.39	51.80	5,659,291	-1.47(-2.76%)
Apr 05, 2018	53.18	53.57	52.72	53.27	3,937,889	+0.47(+0.89%)
Apr 04, 2018	51.58	52.92	51.39	52.80	3,887,262	+0.37(+0.70%)
Apr 03, 2018	51.47	52.50	51.02	52.44	4,583,518	+1.53(+3.00%)
Apr 02, 2018	53.58	53.58	50.39	50.91	5,696,821	-2.75(-5.13%)
Mar 29, 2018		53.66	53.66	53.66	0	+0.96(+1.83%)
Mar 28, 2018	53.13	53.33	52.34	52.70	5,020,166	-0.41(-0.78%)
Mar 27, 2018	54.19	54.29	52.73	53.11	4,722,495	-0.84(-1.56%)
Mar 26, 2018	53.87	54.21	53.31	53.95	5,877,865	+0.82(+1.53%)
Mar 23, 2018	53.26	54.31	52.79	53.14	7,344,149	-0.26(-0.49%)
Mar 22, 2018	53.88	54.59	53.38	53.40	7,597,116	-0.73(-1.35%)
Mar 21, 2018	54.38	54.71	53.08	54.13	14,552,235	-2.73(-4.80%)
Mar 20, 2018	56.89	57.11	56.68	56.86	2,985,670	+0.08(+0.15%)
Mar 19, 2018	56.84	57.37	56.38	56.77	4,752,962	-0.28(-0.49%)
Mar 16, 2018	56.46	57.50	56.40	57.05	5,770,918	+0.90(+1.60%)
Mar 15, 2018	55.92	56.46	55.47	56.15	4,178,210	+0.30(+0.54%)
Mar 14, 2018	56.56	56.99	55.58	55.85	4,997,825	-0.67(-1.18%)
Mar 13, 2018	56.26	56.92	56.00	56.52	5,588,544	+0.53(+0.95%)
Mar 12, 2018	56.10	56.14	55.65	55.99	4,916,074	+0.06(+0.10%)
Mar 09, 2018	55.19	55.93	54.96	55.93	4,484,366	+1.25(+2.28%)
Mar 08, 2018	54.09	55.18	54.07	54.68	6,542,554	+0.75(+1.39%)
Mar 07, 2018			53.85	53.93	4,249,494	-0.64(-1.17%)
Mar 06, 2018	54.78	54.94	54.27	54.57	3,127,617	-0.00(-0.01%)
Mar 05, 2018	53.92	54.89	53.46	54.58	5,451,971	+0.53(+0.99%)
Mar 02, 2018	53.74	54.34	53.31	54.04	4,071,490	-0.19(-0.34%)

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.