Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.88	51.40	50.53	51.07	3,982,616	+0.20(+0.39%)
May 30, 2018	50.41	51.00	50.30	50.87	4,333,344	-0.08(-0.16%)
May 29, 2018	51.38	51.63	50.50	50.95	3,976,406	-0.94(-1.81%)
May 25, 2018		51.89	51.89	51.89	0	+0.06(+0.12%)
May 24, 2018	52.08	52.20	51.29	51.83	2,797,104	-0.71(-1.35%)
May 23, 2018	52.00	52.65	51.65	52.54	3,148,131	+0.40(+0.76%)
May 22, 2018	52.85	53.08	52.10	52.14	4,469,354	-0.51(-0.96%)
May 21, 2018	52.32	52.68	52.00	52.65	4,268,553	+0.43(+0.83%)
May 18, 2018	52.06	52.23	51.70	52.22	3,836,758	-0.43(-0.81%)
May 17, 2018	52.61	53.25	52.52	52.65	5,623,305	-1.15(-2.15%)
May 16, 2018	52.71	54.36	52.71	53.80	9,869,281	+3.44(+6.83%)
May 15, 2018	50.30	50.44	49.91	50.36	4,293,565	-1.99(-3.80%)
May 14, 2018	52.60	52.83	52.22	52.35	4,901,924	-0.06(-0.11%)
May 11, 2018	52.57	52.68	52.01	52.41	2,451,898	-0.30(-0.57%)
May 10, 2018	51.99	52.96	51.87	52.71	6,335,647	+2.12(+4.19%)
May 09, 2018	50.51	50.66	50.05	50.59	2,705,989	+0.62(+1.24%)
May 08, 2018	49.86	50.03	49.30	49.97	3,055,982	+1.06(+2.17%)
May 07, 2018	48.43	48.93	48.34	48.91	7,049,419	-0.70(-1.41%)
May 04, 2018	48.69	49.86	48.41	49.61	3,416,547	+0.69(+1.41%)
May 03, 2018	48.95	49.09	47.88	48.92	5,208,428	-0.59(-1.18%)
May 02, 2018	50.04	50.04	49.32	49.51	3,260,205	+0.26(+0.52%)
May 01, 2018	49.08	49.29	48.47	49.25	3,687,025	+0.12(+0.24%)
Apr 30, 2018	49.88	49.88	49.10	49.13	2,155,354	-0.35(-0.71%)
Apr 27, 2018	49.68	49.70	48.90	49.48	2,941,830	+0.04(+0.08%)
Apr 26, 2018	48.98	49.49	48.88	49.44	3,994,616	+0.34(+0.69%)
Apr 25, 2018	49.15	50.00	48.51	49.10	4,419,792	-0.67(-1.35%)
Apr 24, 2018	50.76	50.89	49.38	49.77	4,181,147	-0.66(-1.31%)
Apr 23, 2018	50.52	50.84	50.20	50.43	2,734,322	-0.08(-0.16%)
Apr 20, 2018	51.04	51.06	50.36	50.51	2,961,017	-0.88(-1.71%)
Apr 19, 2018	51.73	51.74	51.11	51.39	1,996,679	-0.08(-0.16%)
Apr 18, 2018	51.29	51.74	51.06	51.47	3,168,302	-0.32(-0.62%)
Apr 17, 2018	50.97	51.90	50.90	51.79	5,305,895	+0.39(+0.76%)
Apr 16, 2018	51.56	51.56	51.03	51.40	2,888,381	-0.24(-0.46%)
Apr 13, 2018	52.35	52.47	51.40	51.64	3,743,396	-1.68(-3.15%)
Apr 12, 2018	52.82	53.49	52.78	53.32	5,352,083	+0.17(+0.32%)
Apr 11, 2018	53.26	53.69	53.03	53.15	4,010,215	-0.40(-0.75%)
Apr 10, 2018	53.14	53.70	52.95	53.55	7,131,222	+1.53(+2.94%)
Apr 09, 2018	52.25	52.76	51.68	52.02	3,744,586	+0.77(+1.49%)
Apr 06, 2018	51.79	52.45	50.96	51.26	3,260,656	-1.35(-2.58%)
Apr 05, 2018	52.91	53.15	52.48	52.61	5,849,662	-0.01(-0.02%)
Apr 04, 2018	50.40	52.62	50.35	52.62	6,980,224	+0.38(+0.73%)
Apr 03, 2018	52.19	52.45	51.69	52.24	3,736,790	+0.83(+1.61%)
Apr 02, 2018	52.92	52.92	51.02	51.41	5,505,749	-1.88(-3.53%)
Mar 29, 2018		53.29	53.29	53.29	0	+0.61(+1.16%)
Mar 28, 2018	52.54	52.76	51.90	52.68	7,810,978	-0.97(-1.81%)
Mar 27, 2018	55.36	55.50	53.31	53.65	5,481,296	-1.61(-2.91%)
Mar 26, 2018	54.43	55.48	53.76	55.26	7,169,427	+2.87(+5.48%)
Mar 23, 2018	53.63	53.80	52.28	52.39	9,625,360	+0.70(+1.35%)
Mar 22, 2018	53.56	53.58	51.59	51.69	27,203,346	-6.20(-10.70%)
Mar 21, 2018	58.19	58.29	57.35	57.88	6,467,294	-1.80(-3.01%)
Mar 20, 2018	59.59	59.84	59.41	59.68	4,025,667	+1.43(+2.45%)
Mar 19, 2018	58.55	58.60	57.60	58.25	4,056,961	-1.02(-1.72%)
Mar 16, 2018	59.27	59.39	58.96	59.27	3,772,997	-0.46(-0.77%)
Mar 15, 2018	59.55	60.00	59.32	59.73	3,607,263	+1.08(+1.84%)
Mar 14, 2018	59.10	59.17	58.16	58.65	2,658,613	+0.82(+1.42%)
Mar 13, 2018	59.31	59.32	57.57	57.83	3,037,864	-0.83(-1.42%)
Mar 12, 2018	58.67	58.83	58.14	58.66	2,627,377	+0.49(+0.84%)
Mar 09, 2018	57.51	58.17	57.29	58.17	2,947,471	+1.56(+2.76%)
Mar 08, 2018	56.69	56.92	56.25	56.61	1,491,530	+0.31(+0.55%)
Mar 07, 2018	55.95	56.47	55.55	56.30	2,806,354	+0.01(+0.02%)
Mar 06, 2018	56.75	56.77	56.00	56.29	2,648,537	+0.69(+1.24%)
Mar 05, 2018	54.42	55.80	54.36	55.60	3,379,646	-0.29(-0.52%)
Mar 02, 2018	54.26	55.95	54.02	55.89	2,872,935	+0.14(+0.25%)

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.