Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.18	42.46	41.51	41.90	2,056,416	-0.15(-0.36%)
May 30, 2018	41.74	42.34	41.49	42.05	1,856,545	+0.55(+1.33%)
May 29, 2018	41.27	42.06	40.95	41.50	1,191,213	+0.00(+0.00%)
May 25, 2018		41.50	41.50	41.50	0	-0.33(-0.79%)
May 24, 2018	39.90	42.05	39.84	41.83	1,399,263	+2.04(+5.13%)
May 23, 2018	39.68	40.09	39.40	39.79	821,781	-0.06(-0.15%)
May 22, 2018	40.57	40.57	39.79	39.85	852,208	-0.71(-1.75%)
May 21, 2018	40.54	41.13	40.47	40.56	895,111	+0.29(+0.72%)
May 18, 2018	39.99	41.22	39.49	40.27	1,416,014	+0.44(+1.10%)
May 17, 2018	39.67	40.33	39.05	39.83	1,176,796	+0.31(+0.78%)
May 16, 2018	40.32	40.49	38.71	39.52	1,731,379	-0.55(-1.37%)
May 15, 2018	40.54	41.03	39.57	40.07	1,630,208	-1.04(-2.53%)
May 14, 2018	41.85	42.49	40.96	41.11	1,374,020	-1.13(-2.68%)
May 11, 2018	42.90	44.21	41.64	42.24	1,407,625	-0.68(-1.58%)
May 10, 2018	43.77	45.09	42.70	42.92	1,663,554	-1.52(-3.43%)
May 09, 2018	39.56	46.66	39.07	44.45	4,341,028	-5.41(-10.84%)
May 08, 2018	49.08	50.26	48.69	49.85	1,384,136	+0.82(+1.67%)
May 07, 2018	48.36	49.42	48.36	49.03	935,453	+0.29(+0.59%)
May 04, 2018	48.79	49.41	48.38	48.74	489,898	-0.05(-0.10%)
May 03, 2018	48.81	49.68	47.40	48.79	374,246	-0.34(-0.69%)
May 02, 2018	49.15	49.86	48.52	49.13	391,243	+0.02(+0.04%)
May 01, 2018	48.88	49.19	47.71	49.11	698,364	+0.16(+0.33%)
Apr 30, 2018	49.98	50.04	48.89	48.95	378,046	-0.85(-1.71%)
Apr 27, 2018	49.33	50.20	48.97	49.80	494,146	+0.51(+1.03%)
Apr 26, 2018	48.89	49.31	48.07	49.29	579,733	+0.49(+1.00%)
Apr 25, 2018	48.70	49.02	47.11	48.80	623,150	-0.33(-0.67%)
Apr 24, 2018	50.36	50.55	48.48	49.13	418,596	-1.09(-2.17%)
Apr 23, 2018	50.21	51.97	49.92	50.22	322,837	+0.03(+0.06%)
Apr 20, 2018	50.43	50.89	50.08	50.19	447,126	-0.51(-1.01%)
Apr 19, 2018	52.29	52.29	50.59	50.70	385,078	-1.65(-3.15%)
Apr 18, 2018	52.26	53.00	46.76	52.35	260,472	+0.36(+0.69%)
Apr 17, 2018	52.43	52.43	51.76	51.99	279,580	-0.06(-0.12%)
Apr 16, 2018	51.08	52.49	50.93	52.05	514,527	+1.18(+2.32%)
Apr 13, 2018	51.02	51.30	50.19	50.87	518,175	+0.14(+0.28%)
Apr 12, 2018	50.96	51.00	50.52	50.73	412,130	-0.01(-0.02%)
Apr 11, 2018	50.91	51.21	50.21	50.74	460,380	-0.58(-1.13%)
Apr 10, 2018	51.88	52.21	50.71	51.32	928,838	-0.06(-0.12%)
Apr 09, 2018	53.75	53.88	51.22	51.38	779,291	-2.01(-3.76%)
Apr 06, 2018	54.11	54.56	52.51	53.39	1,071,233	-1.33(-2.43%)
Apr 05, 2018	54.37	55.01	53.62	54.72	459,188	+0.78(+1.45%)
Apr 04, 2018	52.66	54.12	52.15	53.94	505,356	+0.44(+0.82%)
Apr 03, 2018	52.33	53.53	52.33	53.50	624,545	+1.39(+2.67%)
Apr 02, 2018	52.86	53.85	51.58	52.11	625,335	-0.96(-1.81%)
Mar 29, 2018		53.07	53.07	53.07	0	+0.20(+0.38%)
Mar 28, 2018	53.12	54.41	52.69	52.87	686,980	-0.26(-0.49%)
Mar 27, 2018	53.75	53.75	52.47	53.13	749,427	-0.37(-0.69%)
Mar 26, 2018	52.73	53.84	52.49	53.50	569,817	+1.41(+2.71%)
Mar 23, 2018	52.38	53.38	52.09	52.09	749,797	-0.10(-0.19%)
Mar 22, 2018	53.20	53.80	52.16	52.19	595,054	-1.56(-2.90%)
Mar 21, 2018	52.55	54.16	52.49	53.75	502,159	+1.26(+2.40%)
Mar 20, 2018	53.74	53.99	52.46	52.49	395,609	-1.12(-2.09%)
Mar 19, 2018	53.86	54.20	53.09	53.61	754,645	-0.52(-0.96%)
Mar 16, 2018	54.13	54.65	53.75	54.13	556,539	+0.01(+0.02%)
Mar 15, 2018	54.24	55.10	53.87	54.12	811,625	+0.04(+0.07%)
Mar 14, 2018	56.24	56.42	53.25	54.08	1,165,059	-2.12(-3.77%)
Mar 13, 2018	56.55	56.96	56.08	56.20	859,665	+0.06(+0.11%)
Mar 12, 2018	54.53	56.17	54.53	56.14	675,440	+1.68(+3.08%)
Mar 09, 2018	54.17	54.48	53.72	54.46	362,938	+0.76(+1.42%)
Mar 08, 2018	54.58	54.96	53.52	53.70	423,422	-0.85(-1.56%)
Mar 07, 2018	54.38	54.97	53.58	54.55	484,149	-0.30(-0.55%)
Mar 06, 2018	54.30	55.00	54.15	54.85	942,054	+0.52(+0.96%)
Mar 05, 2018	53.25	54.51	53.25	54.33	796,156	+1.02(+1.91%)
Mar 02, 2018	51.68	53.65	51.53	53.31	599,824	+1.18(+2.26%)

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.