Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.94	49.82	48.55	48.81	1,766,842	-0.65(-1.31%)
May 30, 2018	49.35	50.33	49.23	49.46	1,255,612	+0.69(+1.42%)
May 29, 2018	48.35	48.94	48.17	48.77	1,314,331	-0.18(-0.36%)
May 25, 2018		48.94	48.94	48.94	0	-2.40(-4.68%)
May 24, 2018	51.20	51.68	50.85	51.35	1,530,402	-0.85(-1.63%)
May 23, 2018	51.63	52.49	51.16	52.20	1,169,805	+0.20(+0.38%)
May 22, 2018	53.25	53.66	51.72	52.00	986,727	-1.39(-2.60%)
May 21, 2018	53.31	53.82	53.01	53.39	1,346,316	+0.46(+0.86%)
May 18, 2018	53.94	54.08	52.73	52.94	1,277,467	-0.97(-1.80%)
May 17, 2018	53.30	54.32	53.26	53.91	1,442,039	+0.93(+1.76%)
May 16, 2018	52.17	53.48	52.08	52.97	1,909,398	+0.93(+1.79%)
May 15, 2018	50.70	52.08	50.20	52.04	1,794,714	+1.30(+2.55%)
May 14, 2018	50.39	50.95	50.32	50.74	1,644,730	+0.60(+1.21%)
May 11, 2018	50.53	50.63	49.95	50.14	1,411,214	-0.12(-0.25%)
May 10, 2018	49.73	50.51	49.40	50.26	1,883,947	+0.66(+1.32%)
May 09, 2018	50.90	51.40	49.50	49.61	2,624,070	-0.26(-0.53%)
May 08, 2018	49.43	49.92	48.27	49.87	2,813,863	-0.14(-0.28%)
May 07, 2018	51.25	51.66	49.80	50.01	2,832,605	-0.90(-1.76%)
May 04, 2018	50.30	51.25	50.14	50.90	887,904	+0.55(+1.10%)
May 03, 2018	50.12	50.50	49.32	50.35	1,206,528	+0.15(+0.30%)
May 02, 2018	49.85	50.86	49.78	50.20	1,709,771	+0.02(+0.04%)
May 01, 2018	50.10	50.46	49.56	50.18	1,761,991	-0.47(-0.93%)
Apr 30, 2018	51.17	51.77	50.56	50.65	1,742,290	-0.60(-1.17%)
Apr 27, 2018	52.11	52.11	50.89	51.25	1,990,200	-0.95(-1.81%)
Apr 26, 2018	52.61	53.07	51.31	52.19	1,616,029	-0.34(-0.64%)
Apr 25, 2018	51.92	52.68	51.23	52.53	1,982,138	+0.40(+0.77%)
Apr 24, 2018	52.94	53.16	51.78	52.13	1,377,503	-0.60(-1.15%)
Apr 23, 2018	52.39	52.81	51.89	52.73	1,560,398	+0.06(+0.11%)
Apr 20, 2018	52.95	52.95	52.06	52.67	1,482,529	-0.49(-0.92%)
Apr 19, 2018	53.73	53.82	52.48	53.16	3,751,896	-0.44(-0.82%)
Apr 18, 2018	53.54	54.15	53.17	53.60	2,309,752	+0.89(+1.69%)
Apr 17, 2018	52.77	53.07	52.35	52.71	1,103,739	+0.14(+0.26%)
Apr 16, 2018	53.19	53.24	52.40	52.57	1,349,429	-0.63(-1.18%)
Apr 13, 2018	52.99	53.94	52.78	53.20	1,805,598	+0.39(+0.74%)
Apr 12, 2018	52.10	53.49	51.72	52.80	2,207,507	+0.73(+1.40%)
Apr 11, 2018	51.17	52.54	50.90	52.08	2,761,388	+1.38(+2.73%)
Apr 10, 2018	48.85	51.14	48.85	50.69	2,417,949	+2.70(+5.63%)
Apr 09, 2018	47.79	48.68	47.54	47.99	1,208,891	+0.33(+0.69%)
Apr 06, 2018	48.73	49.04	46.79	47.66	1,436,294	-1.44(-2.94%)
Apr 05, 2018	48.59	49.65	48.45	49.10	2,137,973	+0.83(+1.72%)
Apr 04, 2018	47.26	48.32	47.04	48.27	1,711,634	-0.09(-0.20%)
Apr 03, 2018	47.42	48.46	46.72	48.37	1,393,617	+1.33(+2.83%)
Apr 02, 2018	47.92	48.45	46.25	47.04	1,202,031	-1.43(-2.96%)
Mar 29, 2018		48.47	48.47	48.47	0	+1.44(+3.07%)
Mar 28, 2018	48.41	48.60	46.91	47.03	1,361,283	-1.38(-2.86%)
Mar 27, 2018	49.52	49.71	48.13	48.41	1,577,421	-0.90(-1.83%)
Mar 26, 2018	49.04	49.49	48.56	49.32	1,498,876	+0.92(+1.90%)
Mar 23, 2018	48.77	49.64	48.30	48.40	1,923,853	+0.08(+0.17%)
Mar 22, 2018	49.31	49.65	48.27	48.32	2,298,952	-1.84(-3.67%)
Mar 21, 2018	47.98	50.39	47.69	50.16	3,599,472	+2.60(+5.47%)
Mar 20, 2018	47.41	48.03	47.31	47.56	1,655,416	+0.46(+0.97%)
Mar 19, 2018	47.03	47.26	46.48	47.10	2,011,794	+0.09(+0.19%)
Mar 16, 2018	45.62	47.10	45.43	47.02	6,124,593	+1.40(+3.07%)
Mar 15, 2018	47.11	47.37	45.39	45.62	2,327,937	-1.43(-3.05%)
Mar 14, 2018	47.37	47.47	46.77	47.05	1,499,729	-0.01(-0.03%)
Mar 13, 2018	48.14	48.27	46.80	47.07	2,277,389	-0.86(-1.79%)
Mar 12, 2018	48.49	48.79	47.64	47.93	1,880,190	-0.79(-1.61%)
Mar 09, 2018	48.42	49.56	48.07	48.71	2,791,360	+1.36(+2.88%)
Mar 08, 2018	47.52	47.56	46.48	47.35	2,018,581	-0.07(-0.15%)
Mar 07, 2018			46.88	47.42	2,410,707	-1.05(-2.16%)
Mar 06, 2018	48.84	48.98	47.50	48.47	1,643,306	-0.04(-0.08%)
Mar 05, 2018	48.12	49.01	47.70	48.51	2,250,524	-0.13(-0.27%)
Mar 02, 2018	46.97	48.82	46.20	48.64	1,665,701	+1.17(+2.47%)

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.