Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.05	50.10	49.80	49.92	44,928	-0.26(-0.52%)
May 30, 2018	50.16	50.20	49.86	50.18	33,657	+0.48(+0.96%)
May 29, 2018	49.91	49.96	49.60	49.70	34,512	-0.47(-0.93%)
May 25, 2018		50.17	50.17	50.17	0	-0.16(-0.32%)
May 24, 2018	50.36	50.36	49.96	50.33	149,579	-0.16(-0.31%)
May 23, 2018	50.35	50.50	50.29	50.49	69,826	-0.26(-0.51%)
May 22, 2018	50.91	50.91	50.69	50.75	32,005	-0.11(-0.21%)
May 21, 2018	50.80	50.91	50.77	50.86	23,434	+0.22(+0.43%)
May 18, 2018	50.69	50.73	50.64	50.64	16,557	-0.21(-0.41%)
May 17, 2018	50.80	50.94	50.71	50.85	33,685	+0.00(+0.00%)
May 16, 2018	50.81	50.94	50.73	50.85	31,573	+0.18(+0.36%)
May 15, 2018	50.72	50.75	50.55	50.66	56,419	-0.55(-1.08%)
May 14, 2018	51.22	51.30	51.12	51.22	37,770	+0.26(+0.50%)
May 11, 2018	50.96	51.01	50.91	50.96	23,236	+0.29(+0.57%)
May 10, 2018	50.50	50.71	50.48	50.67	35,475	+0.41(+0.82%)
May 09, 2018	50.03	50.27	50.03	50.26	49,149	-0.25(-0.50%)
May 08, 2018	50.37	50.51	50.37	50.51	26,266	+0.08(+0.17%)
May 07, 2018	50.30	50.48	50.30	50.43	21,555	-0.03(-0.07%)
May 04, 2018	49.89	50.52	49.89	50.46	36,269	+0.33(+0.67%)
May 03, 2018	50.09	50.32	49.84	50.13	55,489	+0.01(+0.02%)
May 02, 2018	50.14	50.40	50.09	50.12	37,700	-0.06(-0.12%)
May 01, 2018	50.10	50.23	50.00	50.18	24,383	-0.04(-0.07%)
Apr 30, 2018	50.41	50.52	50.18	50.22	36,041	-0.02(-0.03%)
Apr 27, 2018	50.34	50.40	50.24	50.24	36,049	-0.08(-0.17%)
Apr 26, 2018	50.15	50.35	50.14	50.32	21,622	+0.31(+0.62%)
Apr 25, 2018	49.87	50.04	49.78	50.01	31,651	+0.13(+0.25%)
Apr 24, 2018	50.27	50.29	49.78	49.89	21,048	-0.14(-0.28%)
Apr 23, 2018	50.11	50.11	49.90	50.03	16,916	-0.07(-0.13%)
Apr 20, 2018	50.18	50.19	50.07	50.09	35,532	-0.20(-0.40%)
Apr 19, 2018	50.37	50.40	50.21	50.30	14,857	-0.23(-0.45%)
Apr 18, 2018	50.45	50.61	50.43	50.52	42,453	+0.29(+0.58%)
Apr 17, 2018	50.00	50.30	50.00	50.23	37,413	+0.10(+0.20%)
Apr 16, 2018	50.11	50.21	50.06	50.13	48,314	+0.09(+0.18%)
Apr 13, 2018	50.10	50.10	49.84	50.04	23,918	+0.00(+0.00%)
Apr 12, 2018	49.89	50.15	49.89	50.04	52,338	+0.02(+0.05%)
Apr 11, 2018	49.93	50.24	49.93	50.01	125,056	-0.08(-0.15%)
Apr 10, 2018	50.10	50.15	49.95	50.09	51,279	+0.41(+0.82%)
Apr 09, 2018	49.75	50.04	49.64	49.68	39,053	+0.40(+0.81%)
Apr 06, 2018	49.58	49.74	49.11	49.28	54,663	-0.62(-1.24%)
Apr 05, 2018	49.84	50.03	49.77	49.89	28,401	+0.16(+0.32%)
Apr 04, 2018	48.94	49.74	48.94	49.74	30,216	+0.13(+0.27%)
Apr 03, 2018	49.48	49.64	49.34	49.60	141,499	+0.54(+1.09%)
Apr 02, 2018	49.60	49.63	48.88	49.07	103,404	-1.00(-2.00%)
Mar 29, 2018		50.07	50.07	50.07	0	+0.69(+1.41%)
Mar 28, 2018	49.57	49.73	49.31	49.38	396,570	+0.16(+0.32%)
Mar 27, 2018	49.75	49.92	49.05	49.22	200,326	-0.03(-0.05%)
Mar 26, 2018	49.10	49.32	48.67	49.24	119,547	+0.63(+1.29%)
Mar 23, 2018	49.28	49.39	48.56	48.61	64,519	-0.89(-1.81%)
Mar 22, 2018	49.89	49.97	49.47	49.51	22,931	-0.63(-1.25%)
Mar 21, 2018	49.99	50.33	49.92	50.14	24,878	+0.07(+0.13%)
Mar 20, 2018	49.99	50.12	49.94	50.07	36,297	+0.22(+0.44%)
Mar 19, 2018	50.15	50.16	49.56	49.85	44,440	-0.70(-1.39%)
Mar 16, 2018	50.53	50.69	50.43	50.55	76,861	-0.25(-0.49%)
Mar 15, 2018	50.78	51.06	50.61	50.81	28,569	+0.08(+0.16%)
Mar 14, 2018	51.01	51.01	50.66	50.72	42,247	+0.18(+0.36%)
Mar 13, 2018	50.96	51.08	50.45	50.54	29,486	-0.15(-0.30%)
Mar 12, 2018	50.83	50.83	50.64	50.69	36,162	+0.06(+0.12%)
Mar 09, 2018	50.30	50.66	50.30	50.63	74,109	+0.29(+0.58%)
Mar 08, 2018	50.29	50.36	50.14	50.34	43,524	+0.21(+0.42%)
Mar 07, 2018			49.80	50.13	44,556	-0.36(-0.71%)
Mar 06, 2018	50.60	50.62	50.37	50.49	24,953	+0.35(+0.70%)
Mar 05, 2018	49.51	50.21	49.49	50.14	44,651	+0.19(+0.39%)
Mar 02, 2018	49.34	49.96	49.34	49.94	59,316	+0.28(+0.56%)

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.