Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.86	48.86	48.63	48.67	56,038	-0.29(-0.59%)
May 30, 2018	48.53	49.01	48.53	48.96	28,188	+0.67(+1.40%)
May 29, 2018	48.47	48.59	48.12	48.29	5,273	-0.92(-1.86%)
May 25, 2018		49.20	49.20	49.20	0	-0.33(-0.67%)
May 24, 2018	49.59	49.59	49.40	49.53	2,233	-0.16(-0.32%)
May 23, 2018	49.58	49.69	49.48	49.69	6,528	-0.47(-0.94%)
May 22, 2018	50.34	50.37	50.16	50.17	13,571	-0.09(-0.18%)
May 21, 2018	50.14	50.25	50.12	50.25	27,714	+0.37(+0.74%)
May 18, 2018	49.89	49.91	49.74	49.89	8,466	-0.13(-0.26%)
May 17, 2018	50.00	50.12	49.98	50.01	8,268	+0.01(+0.02%)
May 16, 2018	49.89	50.03	49.85	50.01	4,570	+0.12(+0.24%)
May 15, 2018	49.75	50.00	49.69	49.89	12,468	-0.40(-0.80%)
May 14, 2018	50.34	50.40	50.29	50.29	5,795	+0.12(+0.24%)
May 11, 2018	50.18	50.22	50.12	50.17	11,728	+0.17(+0.34%)
May 10, 2018	49.88	50.04	49.81	50.00	14,791	+0.29(+0.58%)
May 09, 2018	49.52	49.77	49.52	49.71	4,083	+0.15(+0.31%)
May 08, 2018	49.42	49.57	49.42	49.56	4,663	+0.04(+0.09%)
May 07, 2018	49.65	49.69	49.52	49.52	4,919	+0.00(+0.00%)
May 04, 2018	49.04	49.55	49.04	49.52	78,366	+0.16(+0.33%)
May 03, 2018	49.42	49.47	49.12	49.35	249,924	-0.02(-0.04%)
May 02, 2018	49.60	49.68	49.37	49.37	10,728	+0.05(+0.10%)
May 01, 2018	49.34	49.39	49.21	49.32	4,194	-0.20(-0.41%)
Apr 30, 2018	49.55	49.75	49.46	49.53	648,267	+0.02(+0.03%)
Apr 27, 2018	49.63	49.69	49.44	49.51	70,830	-0.14(-0.29%)
Apr 26, 2018	49.68	49.75	49.58	49.65	15,813	+0.22(+0.44%)
Apr 25, 2018	49.37	49.49	49.24	49.43	20,518	-0.11(-0.22%)
Apr 24, 2018	49.84	49.85	49.42	49.54	19,027	-0.24(-0.47%)
Apr 23, 2018	49.76	49.81	49.65	49.78	168,465	-0.05(-0.10%)
Apr 20, 2018	49.84	49.91	49.78	49.83	16,176	-0.24(-0.47%)
Apr 19, 2018	50.21	50.25	49.96	50.07	5,242	-0.17(-0.34%)
Apr 18, 2018	50.26	50.28	50.16	50.23	11,357	+0.19(+0.38%)
Apr 17, 2018	49.91	50.04	49.91	50.04	2,993	+0.29(+0.59%)
Apr 16, 2018	49.77	49.77	49.75	49.75	1,375	+0.24(+0.47%)
Apr 13, 2018	49.75	49.75	49.52	49.52	13,157	-0.13(-0.25%)
Apr 12, 2018	49.42	49.64	49.42	49.64	4,879	+0.25(+0.51%)
Apr 11, 2018	49.49	49.64	49.39	49.39	16,240	-0.21(-0.42%)
Apr 10, 2018	49.53	49.67	49.49	49.60	79,168	+0.60(+1.22%)
Apr 09, 2018	49.18	49.31	49.00	49.00	9,325	+0.30(+0.62%)
Apr 06, 2018	49.04	49.07	48.67	48.70	8,569	-0.36(-0.73%)
Apr 05, 2018	48.93	49.13	48.91	49.06	9,189	+0.39(+0.79%)
Apr 04, 2018	47.92	48.68	47.92	48.67	7,390	+0.10(+0.21%)
Apr 03, 2018	48.46	48.57	48.36	48.57	4,331	+0.33(+0.68%)
Apr 02, 2018	48.73	48.73	47.93	48.25	14,001	-0.71(-1.45%)
Mar 29, 2018		48.95	48.95	48.95	0	+0.47(+0.97%)
Mar 28, 2018	48.46	48.63	48.45	48.48	5,800	+0.26(+0.54%)
Mar 27, 2018	48.70	48.70	48.16	48.22	26,288	-0.33(-0.68%)
Mar 26, 2018	48.45	48.55	48.18	48.55	12,592	+0.75(+1.57%)
Mar 23, 2018	48.38	48.45	47.80	47.80	14,879	-0.52(-1.08%)
Mar 22, 2018	48.68	48.77	48.32	48.32	3,673	-0.91(-1.85%)
Mar 21, 2018	49.05	49.32	48.98	49.23	4,898	+0.21(+0.43%)
Mar 20, 2018	48.97	49.09	48.95	49.02	11,114	-0.03(-0.05%)
Mar 19, 2018	49.26	49.26	48.84	49.05	5,780	-0.37(-0.75%)
Mar 16, 2018	49.37	49.53	49.37	49.42	26,239	-0.09(-0.19%)
Mar 15, 2018	49.52	49.70	49.45	49.51	9,478	+0.03(+0.05%)
Mar 14, 2018	49.65	49.65	49.42	49.48	7,725	+0.13(+0.26%)
Mar 13, 2018	49.86	49.86	49.29	49.36	7,797	-0.37(-0.75%)
Mar 12, 2018	49.77	49.77	49.68	49.73	9,090	+0.10(+0.20%)
Mar 09, 2018	49.51	49.64	49.51	49.63	9,316	+0.30(+0.60%)
Mar 08, 2018	49.39	49.39	49.18	49.33	3,816	+0.13(+0.26%)
Mar 07, 2018		49.24	48.90	49.21	4,484	-0.04(-0.09%)
Mar 06, 2018	49.23	49.34	49.16	49.25	7,064	+0.41(+0.85%)
Mar 05, 2018	48.25	48.89	48.25	48.84	22,044	+0.22(+0.45%)
Mar 02, 2018	48.23	48.67	48.14	48.62	13,407	+0.12(+0.24%)

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.