Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.89	49.99	48.78	49.28	5,326,955	-0.84(-1.68%)
May 30, 2018	49.56	50.39	49.21	50.12	3,678,290	+0.94(+1.91%)
May 29, 2018	49.58	49.87	48.97	49.18	3,093,635	-0.68(-1.37%)
May 25, 2018		49.87	49.87	49.87	0	+0.36(+0.73%)
May 24, 2018	49.62	49.79	49.16	49.50	2,571,160	+0.09(+0.18%)
May 23, 2018	50.08	50.31	49.28	49.41	3,800,673	-0.99(-1.96%)
May 22, 2018	50.90	51.15	50.37	50.40	2,024,274	-0.47(-0.92%)
May 21, 2018	51.22	51.44	50.71	50.87	3,642,748	+0.24(+0.48%)
May 18, 2018	50.50	51.51	50.24	50.63	5,473,646	+0.14(+0.27%)
May 17, 2018	51.95	52.73	48.87	50.49	12,253,138	-2.17(-4.12%)
May 16, 2018	53.34	53.45	52.25	52.66	4,089,443	-0.58(-1.08%)
May 15, 2018	53.19	54.30	52.80	53.24	6,257,934	+0.75(+1.44%)
May 14, 2018	51.95	54.27	51.43	52.49	9,498,590	+1.11(+2.15%)
May 11, 2018	51.21	51.45	50.81	51.38	2,544,674	+0.20(+0.38%)
May 10, 2018	50.56	51.25	50.24	51.19	1,803,985	+0.86(+1.71%)
May 09, 2018	50.18	50.79	49.88	50.32	1,692,469	+0.17(+0.33%)
May 08, 2018	51.28	51.59	49.78	50.16	2,917,573	-1.13(-2.19%)
May 07, 2018	51.82	51.87	50.42	51.28	4,889,291	-0.73(-1.41%)
May 04, 2018	48.92	52.12	48.31	52.02	8,966,898	+4.33(+9.09%)
May 03, 2018	47.87	48.06	46.51	47.68	4,043,355	-0.24(-0.51%)
May 02, 2018	48.45	48.97	47.80	47.93	2,483,417	-0.61(-1.25%)
May 01, 2018	48.07	48.56	47.48	48.53	2,312,232	+0.40(+0.83%)
Apr 30, 2018	49.09	49.09	48.08	48.13	2,332,084	-0.75(-1.54%)
Apr 27, 2018	49.10	49.19	48.40	48.89	4,150,666	-0.06(-0.12%)
Apr 26, 2018	49.28	49.50	48.79	48.95	1,785,316	-0.38(-0.77%)
Apr 25, 2018	48.86	49.72	48.61	49.33	2,428,567	+0.46(+0.94%)
Apr 24, 2018	48.87	49.49	48.51	48.87	2,532,587	+0.23(+0.48%)
Apr 23, 2018	48.29	48.95	48.15	48.63	2,358,870	+0.37(+0.77%)
Apr 20, 2018	49.89	49.91	47.98	48.26	4,612,586	-1.58(-3.18%)
Apr 19, 2018	50.15	50.86	49.83	49.85	2,501,152	-0.22(-0.43%)
Apr 18, 2018	50.20	50.73	50.04	50.06	1,309,667	+0.03(+0.06%)
Apr 17, 2018	49.96	50.48	49.44	50.03	2,271,310	+0.23(+0.47%)
Apr 16, 2018	49.24	50.05	48.80	49.80	3,251,440	+0.81(+1.66%)
Apr 13, 2018	49.09	50.24	48.69	48.98	3,016,815	+0.01(+0.02%)
Apr 12, 2018	50.04	50.13	48.57	48.97	6,666,982	-0.93(-1.86%)
Apr 11, 2018	50.62	51.21	49.14	49.90	6,917,570	-1.09(-2.13%)
Apr 10, 2018	51.94	52.06	50.95	50.99	4,073,833	-0.71(-1.38%)
Apr 09, 2018	51.83	52.12	51.46	51.70	2,713,089	+0.01(+0.02%)
Apr 06, 2018	51.50	52.15	51.02	51.69	3,314,958	-0.04(-0.08%)
Apr 05, 2018	52.54	52.70	51.39	51.73	6,539,473	-0.89(-1.69%)
Apr 04, 2018	50.79	52.72	50.47	52.62	6,653,267	+0.91(+1.76%)
Apr 03, 2018	50.57	51.86	49.98	51.71	5,545,634	+2.10(+4.24%)
Apr 02, 2018	50.29	50.39	49.23	49.61	3,245,582	-0.67(-1.32%)
Mar 29, 2018		50.28	50.28	50.28	0	-0.48(-0.94%)
Mar 28, 2018	51.29	52.27	50.53	50.76	3,812,902	-0.46(-0.90%)
Mar 27, 2018	50.89	51.66	50.51	51.22	4,361,837	+0.65(+1.28%)
Mar 26, 2018	48.78	50.64	48.53	50.57	4,840,073	+2.37(+4.91%)
Mar 23, 2018	49.30	49.85	48.17	48.20	2,888,450	-0.97(-1.97%)
Mar 22, 2018	49.40	49.84	49.14	49.17	2,543,284	-0.60(-1.20%)
Mar 21, 2018	49.16	50.11	49.02	49.77	2,877,559	+0.60(+1.21%)
Mar 20, 2018	49.81	49.89	48.99	49.17	2,667,156	-0.54(-1.08%)
Mar 19, 2018	49.86	50.15	49.05	49.71	4,119,210	-0.14(-0.27%)
Mar 16, 2018	50.03	50.58	49.83	49.85	5,297,450	-0.09(-0.18%)
Mar 15, 2018	50.33	50.66	49.53	49.93	2,592,935	-0.22(-0.45%)
Mar 14, 2018	50.66	50.99	49.97	50.16	3,287,123	-0.62(-1.21%)
Mar 13, 2018	51.31	51.56	50.61	50.77	5,346,453	-0.38(-0.75%)
Mar 12, 2018	51.15	51.69	50.97	51.16	8,897,280	+0.11(+0.21%)
Mar 09, 2018	51.74	52.05	49.44	51.05	8,797,291	-0.47(-0.91%)
Mar 08, 2018	50.87	51.60	50.87	51.52	2,136,507	+0.71(+1.41%)
Mar 07, 2018			50.50	50.80	3,903,850	-1.09(-2.10%)
Mar 06, 2018	52.12	52.40	50.76	51.90	3,549,277	-0.18(-0.34%)
Mar 05, 2018	51.77	52.45	51.67	52.07	2,451,779	+0.09(+0.17%)
Mar 02, 2018	50.60	52.10	50.47	51.98	3,498,667	+1.18(+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.