Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.98	52.14	51.73	51.81	808,261	-0.09(-0.18%)
May 30, 2018	51.41	52.17	51.31	51.91	519,750	+0.87(+1.70%)
May 29, 2018	50.24	51.16	50.24	51.04	668,232	+0.49(+0.97%)
May 25, 2018		50.55	50.55	50.55	0	+0.07(+0.14%)
May 24, 2018	50.51	51.06	50.22	50.48	463,279	+0.02(+0.03%)
May 23, 2018	50.69	50.80	50.03	50.46	521,621	-0.42(-0.82%)
May 22, 2018	51.42	52.03	50.86	50.88	982,285	-0.47(-0.92%)
May 21, 2018	52.23	52.23	51.03	51.35	1,057,935	-0.44(-0.86%)
May 18, 2018	52.41	52.77	51.77	51.80	709,218	-0.72(-1.37%)
May 17, 2018	52.43	52.99	52.26	52.52	598,608	+0.03(+0.05%)
May 16, 2018	52.69	53.01	52.14	52.49	732,625	+0.18(+0.34%)
May 15, 2018	51.96	52.31	51.68	52.31	445,334	+0.15(+0.28%)
May 14, 2018	52.79	53.33	52.04	52.16	1,025,338	-0.43(-0.81%)
May 11, 2018	52.61	53.17	52.55	52.59	636,960	-0.13(-0.24%)
May 10, 2018	52.55	52.85	52.12	52.72	690,415	+0.37(+0.70%)
May 09, 2018	52.02	52.42	51.52	52.35	1,310,648	+1.04(+2.03%)
May 08, 2018	48.24	52.34	48.20	51.31	1,553,796	+3.63(+7.60%)
May 07, 2018	48.04	48.47	47.56	47.68	469,218	-0.48(-0.99%)
May 04, 2018	47.10	48.37	47.08	48.16	292,827	+0.88(+1.86%)
May 03, 2018	47.87	47.87	46.55	47.28	499,154	-0.16(-0.34%)
May 02, 2018	47.57	47.96	47.32	47.44	406,280	+0.13(+0.27%)
May 01, 2018	47.53	47.58	46.78	47.32	593,022	-0.45(-0.95%)
Apr 30, 2018	48.09	48.34	47.77	47.77	562,574	-0.30(-0.62%)
Apr 27, 2018	48.29	48.46	47.58	48.07	231,786	-0.15(-0.30%)
Apr 26, 2018	47.98	48.47	47.62	48.21	305,571	+0.17(+0.36%)
Apr 25, 2018	47.87	48.34	47.37	48.04	363,309	+0.58(+1.23%)
Apr 24, 2018	48.50	48.76	46.61	47.46	436,411	-0.94(-1.94%)
Apr 23, 2018	48.58	48.82	48.06	48.40	295,154	-0.21(-0.42%)
Apr 20, 2018	48.65	48.65	48.14	48.61	369,702	+0.10(+0.21%)
Apr 19, 2018	48.60	48.68	48.09	48.50	457,068	-0.15(-0.30%)
Apr 18, 2018	48.32	48.92	48.32	48.65	328,219	+0.58(+1.21%)
Apr 17, 2018	48.09	48.25	47.70	48.07	498,091	+0.23(+0.48%)
Apr 16, 2018	47.28	47.86	46.97	47.84	181,098	+0.86(+1.84%)
Apr 13, 2018	47.39	47.39	46.66	46.97	284,036	-0.14(-0.29%)
Apr 12, 2018	47.20	47.32	47.00	47.11	309,532	+0.26(+0.55%)
Apr 11, 2018	46.99	47.02	46.45	46.85	538,662	-0.44(-0.92%)
Apr 10, 2018	47.15	47.63	46.82	47.29	394,976	+0.97(+2.10%)
Apr 09, 2018	46.68	47.00	46.15	46.32	319,469	+0.02(+0.04%)
Apr 06, 2018	47.19	47.37	45.96	46.30	457,796	-1.37(-2.87%)
Apr 05, 2018	47.26	48.00	46.97	47.67	281,218	+0.86(+1.83%)
Apr 04, 2018	45.80	46.86	45.56	46.81	815,640	-0.03(-0.05%)
Apr 03, 2018	46.12	47.02	45.87	46.84	787,018	+0.84(+1.82%)
Apr 02, 2018	47.50	47.87	45.47	46.00	439,401	-1.65(-3.46%)
Mar 29, 2018		47.65	47.65	47.65	0	+1.00(+2.14%)
Mar 28, 2018	47.01	47.70	46.58	46.65	875,654	-0.32(-0.69%)
Mar 27, 2018	48.39	48.39	46.79	46.97	514,138	-1.37(-2.83%)
Mar 26, 2018	48.24	48.43	47.53	48.34	393,421	+0.80(+1.67%)
Mar 23, 2018	48.81	49.03	47.47	47.55	495,553	-1.20(-2.46%)
Mar 22, 2018	49.83	50.17	48.68	48.74	622,279	-1.66(-3.29%)
Mar 21, 2018	49.99	50.93	49.71	50.40	462,206	+0.39(+0.79%)
Mar 20, 2018	50.45	50.55	49.77	50.01	442,387	-0.59(-1.17%)
Mar 19, 2018	50.97	51.33	50.17	50.60	392,188	-0.50(-0.97%)
Mar 16, 2018	51.59	52.40	51.05	51.10	897,972	-0.48(-0.93%)
Mar 15, 2018	52.37	52.49	51.54	51.57	376,674	-0.69(-1.33%)
Mar 14, 2018	53.17	53.23	52.16	52.27	688,293	-0.62(-1.18%)
Mar 13, 2018	53.52	53.83	52.74	52.89	1,083,051	-0.26(-0.48%)
Mar 12, 2018	53.17	53.59	52.93	53.15	423,076	+0.10(+0.19%)
Mar 09, 2018	51.96	53.11	51.96	53.05	351,155	+1.31(+2.53%)
Mar 08, 2018	52.24	52.24	51.33	51.74	475,335	-0.21(-0.40%)
Mar 07, 2018		52.57		51.94	695,007	-0.03(-0.07%)
Mar 06, 2018	51.97	52.41	51.16	51.98	584,777	+0.30(+0.58%)
Mar 05, 2018	51.08	52.13	50.87	51.68	742,313	+0.27(+0.52%)
Mar 02, 2018	50.98	51.52	50.32	51.41	447,570	-0.07(-0.13%)

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.