Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.31	47.66	46.91	47.55	3,155,957	+0.09(+0.18%)
May 30, 2018	47.09	47.56	46.83	47.46	1,489,108	+0.77(+1.65%)
May 29, 2018	47.80	47.80	46.49	46.69	1,477,357	-1.63(-3.38%)
May 25, 2018		48.32	48.32	48.32	0	-0.40(-0.82%)
May 24, 2018	49.17	49.17	48.59	48.72	855,258	-0.54(-1.10%)
May 23, 2018	49.66	49.71	49.03	49.27	902,751	-0.57(-1.15%)
May 22, 2018	49.98	50.21	49.76	49.84	893,925	-0.13(-0.25%)
May 21, 2018	50.05	50.20	49.84	49.97	862,185	+0.11(+0.21%)
May 18, 2018	49.98	49.98	49.66	49.86	1,588,265	-0.14(-0.27%)
May 17, 2018	49.83	50.15	49.72	49.99	743,270	+0.15(+0.29%)
May 16, 2018	49.85	50.02	49.58	49.85	747,772	-0.04(-0.08%)
May 15, 2018	49.70	50.01	49.68	49.89	1,326,357	+0.08(+0.16%)
May 14, 2018	50.35	50.37	49.73	49.81	1,306,057	-0.42(-0.83%)
May 11, 2018	50.44	50.68	50.20	50.23	1,002,052	-0.17(-0.33%)
May 10, 2018	50.26	50.45	49.97	50.39	1,087,514	+0.24(+0.48%)
May 09, 2018	50.06	50.23	49.75	50.15	852,840	+0.37(+0.74%)
May 08, 2018	49.82	50.04	49.43	49.78	1,283,763	+0.03(+0.06%)
May 07, 2018	49.57	49.92	49.43	49.75	795,116	+0.22(+0.45%)
May 04, 2018	48.80	49.75	48.66	49.53	1,203,211	+0.52(+1.05%)
May 03, 2018	49.33	49.38	48.38	49.01	1,518,135	-0.63(-1.27%)
May 02, 2018	50.77	50.80	49.58	49.64	1,423,077	-1.31(-2.57%)
May 01, 2018	50.80	51.03	50.46	50.96	986,021	-0.02(-0.04%)
Apr 30, 2018	50.37	51.54	50.37	50.98	1,839,646	+0.69(+1.37%)
Apr 27, 2018	50.13	50.38	50.01	50.29	1,431,167	+0.05(+0.10%)
Apr 26, 2018	50.08	50.49	49.91	50.24	1,145,298	+0.16(+0.31%)
Apr 25, 2018	49.83	50.30	49.52	50.08	1,089,712	+0.25(+0.51%)
Apr 24, 2018	50.01	50.52	49.63	49.83	1,812,809	-0.33(-0.66%)
Apr 23, 2018	50.27	50.38	49.98	50.16	1,224,029	+0.05(+0.10%)
Apr 20, 2018	50.22	50.45	50.03	50.11	1,581,632	+0.05(+0.10%)
Apr 19, 2018	49.60	50.22	49.60	50.06	1,152,496	+0.49(+0.98%)
Apr 18, 2018	49.71	50.07	49.51	49.58	1,186,954	+0.02(+0.04%)
Apr 17, 2018	49.80	49.85	49.37	49.56	1,168,675	-0.02(-0.04%)
Apr 16, 2018	49.43	49.78	49.35	49.58	1,173,938	+0.57(+1.17%)
Apr 13, 2018	49.48	49.49	48.91	49.00	1,202,682	-0.11(-0.22%)
Apr 12, 2018	48.93	49.39	48.93	49.11	1,184,182	+0.45(+0.92%)
Apr 11, 2018	48.46	48.88	48.42	48.66	1,143,866	-0.34(-0.69%)
Apr 10, 2018	48.86	49.30	48.77	49.00	1,690,785	+0.78(+1.61%)
Apr 09, 2018	48.22	49.00	48.03	48.23	1,597,211	+0.24(+0.51%)
Apr 06, 2018	48.75	49.15	47.71	47.98	1,887,832	-1.10(-2.24%)
Apr 05, 2018	48.78	49.35	48.68	49.08	1,192,201	+0.56(+1.16%)
Apr 04, 2018	47.37	48.61	47.37	48.52	1,470,522	+0.45(+0.93%)
Apr 03, 2018	47.44	48.17	47.40	48.07	1,547,635	+0.80(+1.69%)
Apr 02, 2018	48.27	48.60	46.58	47.27	1,823,566	-1.05(-2.17%)
Mar 29, 2018		48.32	48.32	48.32	0	+0.28(+0.59%)
Mar 28, 2018	47.70	48.27	47.61	48.04	1,645,939	+0.33(+0.69%)
Mar 27, 2018	48.55	48.74	47.53	47.71	2,085,783	-0.99(-2.04%)
Mar 26, 2018	48.27	48.77	47.83	48.70	1,384,918	+1.02(+2.14%)
Mar 23, 2018	48.83	49.12	47.60	47.68	1,606,556	-1.14(-2.33%)
Mar 22, 2018	49.62	49.98	48.80	48.82	1,631,094	-1.31(-2.62%)
Mar 21, 2018	50.04	50.58	50.02	50.13	1,207,040	+0.17(+0.35%)
Mar 20, 2018	49.75	50.29	49.75	49.96	2,188,341	+0.41(+0.82%)
Mar 19, 2018	49.69	49.98	49.26	49.55	2,202,581	-0.17(-0.33%)
Mar 16, 2018	49.29	49.98	49.29	49.71	3,115,522	+0.21(+0.43%)
Mar 15, 2018	49.62	50.04	49.45	49.50	1,971,151	-0.02(-0.04%)
Mar 14, 2018	49.99	50.16	49.47	49.52	2,365,657	-0.27(-0.55%)
Mar 13, 2018	50.32	50.43	49.75	49.79	1,560,252	-0.26(-0.52%)
Mar 12, 2018	50.28	50.52	49.81	50.05	1,219,547	-0.20(-0.41%)
Mar 09, 2018	50.04	50.28	49.70	50.26	1,944,058	+0.45(+0.90%)
Mar 08, 2018	49.69	49.89	49.32	49.81	1,751,690	+0.31(+0.63%)
Mar 07, 2018		49.74		49.50	1,663,361	+0.06(+0.12%)
Mar 06, 2018	49.07	49.51	48.69	49.44	2,620,176	+0.50(+1.01%)
Mar 05, 2018	47.11	49.04	47.11	48.95	1,983,038	+1.51(+3.18%)
Mar 02, 2018	47.05	47.52	46.83	47.44	1,492,888	+0.17(+0.35%)

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.