Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.70	52.70	51.18	51.73	3,653,040	-0.84(-1.59%)
May 30, 2018	51.60	52.80	51.34	52.56	3,872,947	+1.11(+2.15%)
May 29, 2018	51.60	52.12	51.10	51.45	4,678,582	-0.52(-1.00%)
May 25, 2018		51.97	51.97	51.97	0	+1.37(+2.71%)
May 24, 2018	49.63	50.66	49.57	50.60	4,923,956	+1.02(+2.06%)
May 23, 2018	49.26	49.65	49.03	49.58	2,509,517	+0.57(+1.15%)
May 22, 2018	48.59	49.50	48.43	49.02	3,267,662	+0.60(+1.23%)
May 21, 2018	48.19	48.90	47.90	48.42	3,143,081	+0.46(+0.96%)
May 18, 2018	48.28	48.35	47.25	47.96	4,696,227	-0.79(-1.62%)
May 17, 2018	49.09	49.14	48.56	48.75	2,250,185	-0.25(-0.50%)
May 16, 2018	48.90	49.14	48.68	48.99	2,704,222	+0.19(+0.39%)
May 15, 2018	48.99	49.30	48.41	48.80	3,482,689	-0.32(-0.65%)
May 14, 2018	48.98	49.18	48.67	49.12	4,110,505	+0.21(+0.42%)
May 11, 2018	48.72	49.16	48.52	48.91	2,759,804	+0.28(+0.57%)
May 10, 2018	48.29	48.75	48.18	48.63	2,795,263	+0.57(+1.18%)
May 09, 2018	48.20	48.74	47.84	48.07	2,718,217	+0.02(+0.05%)
May 08, 2018	48.08	48.31	47.80	48.04	2,758,260	-0.15(-0.31%)
May 07, 2018	47.63	48.30	47.63	48.20	4,280,211	+0.55(+1.15%)
May 04, 2018	46.46	48.32	46.41	47.65	7,080,624	+1.31(+2.84%)
May 03, 2018	46.61	46.90	45.71	46.33	9,086,047	+1.20(+2.65%)
May 02, 2018	46.67	46.67	44.94	45.14	5,585,250	-1.67(-3.57%)
May 01, 2018	46.86	47.07	46.38	46.81	3,875,383	-0.12(-0.25%)
Apr 30, 2018	48.01	48.18	46.89	46.93	4,607,974	-1.07(-2.22%)
Apr 27, 2018	47.96	48.39	47.90	48.00	3,883,492	+0.11(+0.23%)
Apr 26, 2018	48.55	48.62	46.78	47.88	6,170,479	-0.68(-1.39%)
Apr 25, 2018	48.08	48.94	48.04	48.56	2,791,096	+0.39(+0.81%)
Apr 24, 2018	48.38	48.52	47.74	48.17	2,378,446	-0.05(-0.10%)
Apr 23, 2018	48.11	48.35	47.80	48.22	1,902,889	+0.20(+0.41%)
Apr 20, 2018	49.52	49.88	47.65	48.02	5,598,977	-1.54(-3.10%)
Apr 19, 2018	50.32	50.42	49.34	49.56	2,439,783	-0.96(-1.91%)
Apr 18, 2018	50.72	50.84	50.39	50.52	3,174,231	-0.30(-0.60%)
Apr 17, 2018	51.14	51.27	50.56	50.82	2,408,198	-0.03(-0.06%)
Apr 16, 2018	50.16	50.90	49.74	50.86	3,017,588	+0.61(+1.22%)
Apr 13, 2018	49.95	50.30	49.73	50.24	2,745,563	+0.36(+0.72%)
Apr 12, 2018	50.51	50.63	49.83	49.88	2,254,493	-0.59(-1.17%)
Apr 11, 2018	50.61	50.83	50.31	50.47	2,135,950	-0.22(-0.42%)
Apr 10, 2018	51.48	51.80	50.57	50.69	3,898,140	-0.69(-1.33%)
Apr 09, 2018	51.40	51.99	50.95	51.37	1,922,877	+0.19(+0.37%)
Apr 06, 2018	51.39	52.14	50.81	51.18	2,075,228	-0.26(-0.50%)
Apr 05, 2018	51.92	52.09	51.29	51.44	1,624,277	-0.29(-0.57%)
Apr 04, 2018	50.20	52.21	50.19	51.73	2,958,861	+1.24(+2.46%)
Apr 03, 2018	50.55	50.63	49.82	50.49	2,358,113	+0.20(+0.40%)
Apr 02, 2018	51.77	51.78	50.10	50.29	1,939,615	-1.51(-2.91%)
Mar 29, 2018		51.80	51.80	51.80	0	+0.88(+1.74%)
Mar 28, 2018	51.41	51.80	50.81	50.91	4,378,508	-0.38(-0.75%)
Mar 27, 2018	51.31	51.81	51.12	51.30	2,468,427	+0.20(+0.39%)
Mar 26, 2018	50.79	51.18	50.42	51.10	2,163,517	+0.94(+1.87%)
Mar 23, 2018	50.71	51.27	50.16	50.16	2,764,930	-0.33(-0.66%)
Mar 22, 2018	50.68	51.37	50.47	50.49	3,663,551	-0.25(-0.49%)
Mar 21, 2018	50.98	51.24	50.22	50.74	6,603,409	-2.10(-3.98%)
Mar 20, 2018	53.09	53.49	52.48	52.84	5,181,720	-0.09(-0.17%)
Mar 19, 2018	52.88	53.61	52.71	52.93	4,458,939	-0.01(-0.02%)
Mar 16, 2018	53.53	53.96	52.49	52.94	10,569,344	-0.44(-0.82%)
Mar 15, 2018	54.98	55.26	52.97	53.37	4,463,058	-1.60(-2.91%)
Mar 14, 2018	55.70	56.30	54.89	54.98	3,209,588	-0.51(-0.92%)
Mar 13, 2018	55.89	56.27	55.34	55.49	3,435,793	-0.15(-0.27%)
Mar 12, 2018	56.08	56.63	55.64	55.64	3,092,186	-0.33(-0.60%)
Mar 09, 2018	55.65	56.42	55.22	55.97	3,649,795	+0.49(+0.88%)
Mar 08, 2018	55.37	55.56	55.00	55.49	1,809,835	+0.27(+0.49%)
Mar 07, 2018		55.53	54.67	55.22	2,393,361	-0.48(-0.86%)
Mar 06, 2018	55.10	55.78	54.84	55.69	4,103,441	+0.56(+1.01%)
Mar 05, 2018	53.73	55.15	53.72	55.14	4,905,609	+1.21(+2.25%)
Mar 02, 2018	52.88	54.16	52.88	53.92	2,877,903	+1.04(+1.97%)

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.