Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.85	48.85	48.62	48.66	56,053	-0.29(-0.59%)
May 30, 2018	48.52	49.00	48.52	48.95	28,196	+0.67(+1.40%)
May 29, 2018	48.46	48.58	48.11	48.27	5,274	-0.92(-1.86%)
May 25, 2018		49.19	49.19	49.19	0	-0.33(-0.67%)
May 24, 2018	49.57	49.57	49.39	49.52	2,233	-0.16(-0.32%)
May 23, 2018	49.57	49.68	49.47	49.68	6,530	-0.47(-0.94%)
May 22, 2018	50.32	50.36	50.15	50.15	13,575	-0.09(-0.18%)
May 21, 2018	50.13	50.24	50.11	50.24	27,721	+0.37(+0.74%)
May 18, 2018	49.88	49.90	49.72	49.87	8,468	-0.13(-0.26%)
May 17, 2018	49.98	50.10	49.97	50.00	8,270	+0.01(+0.02%)
May 16, 2018	49.88	50.02	49.84	49.99	4,572	+0.12(+0.24%)
May 15, 2018	49.73	49.99	49.68	49.88	12,471	-0.40(-0.80%)
May 14, 2018	50.32	50.39	50.28	50.28	5,797	+0.12(+0.24%)
May 11, 2018	50.17	50.20	50.11	50.15	11,731	+0.17(+0.34%)
May 10, 2018	49.87	50.03	49.80	49.98	14,795	+0.29(+0.58%)
May 09, 2018	49.50	49.76	49.50	49.70	4,084	+0.15(+0.31%)
May 08, 2018	49.40	49.55	49.40	49.55	4,664	+0.04(+0.09%)
May 07, 2018	49.64	49.68	49.50	49.50	4,921	+0.00(+0.00%)
May 04, 2018	49.02	49.54	49.02	49.50	78,387	+0.16(+0.33%)
May 03, 2018	49.41	49.45	49.11	49.34	249,991	-0.02(-0.04%)
May 02, 2018	49.59	49.66	49.36	49.36	10,731	+0.05(+0.10%)
May 01, 2018	49.33	49.38	49.20	49.31	4,195	-0.20(-0.41%)
Apr 30, 2018	49.54	49.73	49.45	49.51	648,440	+0.02(+0.03%)
Apr 27, 2018	49.61	49.68	49.43	49.50	70,849	-0.14(-0.29%)
Apr 26, 2018	49.66	49.74	49.56	49.64	15,817	+0.22(+0.44%)
Apr 25, 2018	49.36	49.48	49.22	49.42	20,523	-0.11(-0.22%)
Apr 24, 2018	49.82	49.83	49.40	49.53	19,032	-0.24(-0.47%)
Apr 23, 2018	49.75	49.80	49.64	49.77	168,510	-0.05(-0.10%)
Apr 20, 2018	49.82	49.89	49.77	49.82	16,180	-0.24(-0.47%)
Apr 19, 2018	50.20	50.24	49.95	50.05	5,244	-0.17(-0.34%)
Apr 18, 2018	50.25	50.27	50.14	50.22	11,360	+0.19(+0.38%)
Apr 17, 2018	49.90	50.03	49.90	50.03	2,994	+0.29(+0.59%)
Apr 16, 2018	49.76	49.76	49.74	49.74	1,375	+0.23(+0.47%)
Apr 13, 2018	49.73	49.73	49.50	49.50	13,161	-0.13(-0.25%)
Apr 12, 2018	49.41	49.63	49.41	49.63	4,880	+0.25(+0.51%)
Apr 11, 2018	49.48	49.62	49.38	49.38	16,244	-0.21(-0.42%)
Apr 10, 2018	49.51	49.65	49.48	49.59	79,189	+0.60(+1.22%)
Apr 09, 2018	49.16	49.30	48.99	48.99	9,328	+0.30(+0.62%)
Apr 06, 2018	49.02	49.06	48.65	48.69	8,572	-0.36(-0.73%)
Apr 05, 2018	48.91	49.12	48.89	49.05	9,191	+0.39(+0.79%)
Apr 04, 2018	47.90	48.67	47.90	48.66	7,392	+0.10(+0.21%)
Apr 03, 2018	48.44	48.56	48.35	48.56	4,332	+0.33(+0.68%)
Apr 02, 2018	48.71	48.71	47.91	48.23	14,004	-0.71(-1.45%)
Mar 29, 2018		48.94	48.94	48.94	0	+0.47(+0.97%)
Mar 28, 2018	48.45	48.62	48.43	48.47	5,801	+0.26(+0.54%)
Mar 27, 2018	48.69	48.69	48.15	48.21	26,295	-0.33(-0.68%)
Mar 26, 2018	48.43	48.53	48.16	48.53	12,596	+0.75(+1.57%)
Mar 23, 2018	48.37	48.43	47.79	47.79	14,883	-0.52(-1.08%)
Mar 22, 2018	48.67	48.75	48.31	48.31	3,674	-0.91(-1.85%)
Mar 21, 2018	49.04	49.30	48.97	49.22	4,899	+0.21(+0.43%)
Mar 20, 2018	48.96	49.07	48.94	49.01	11,117	-0.03(-0.05%)
Mar 19, 2018	49.24	49.24	48.82	49.03	5,781	-0.37(-0.75%)
Mar 16, 2018	49.35	49.51	49.35	49.40	26,246	-0.09(-0.19%)
Mar 15, 2018	49.50	49.69	49.44	49.50	9,481	+0.03(+0.05%)
Mar 14, 2018	49.64	49.64	49.41	49.47	7,727	+0.13(+0.26%)
Mar 13, 2018	49.85	49.85	49.28	49.34	7,799	-0.37(-0.75%)
Mar 12, 2018	49.76	49.76	49.67	49.72	9,093	+0.10(+0.20%)
Mar 09, 2018	49.50	49.63	49.50	49.61	9,318	+0.29(+0.60%)
Mar 08, 2018	49.38	49.38	49.17	49.32	3,817	+0.13(+0.26%)
Mar 07, 2018		49.23	48.89	49.19	4,485	-0.04(-0.09%)
Mar 06, 2018	49.22	49.33	49.14	49.23	7,065	+0.41(+0.85%)
Mar 05, 2018	48.24	48.88	48.24	48.82	22,050	+0.22(+0.45%)
Mar 02, 2018	48.22	48.65	48.13	48.60	13,411	+0.12(+0.24%)

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.