Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.88	48.16	47.24	47.39	17,641,432	-0.76(-1.57%)
May 30, 2018	48.88	48.98	48.01	48.14	14,401,208	-0.40(-0.83%)
May 29, 2018	47.68	48.76	47.63	48.54	17,244,590	+1.09(+2.30%)
May 25, 2018		47.45	47.45	47.45	0	+0.07(+0.16%)
May 24, 2018	47.21	47.51	46.53	47.38	11,145,491	+0.40(+0.85%)
May 23, 2018	46.48	47.40	46.41	46.98	16,711,758	+0.27(+0.58%)
May 22, 2018	47.04	47.71	46.47	46.70	16,237,253	+0.23(+0.50%)
May 21, 2018	47.13	47.74	45.89	46.47	22,478,906	+0.46(+0.99%)
May 18, 2018	46.74	46.90	45.11	46.02	54,916,644	-4.14(-8.25%)
May 17, 2018	50.82	51.10	49.69	50.15	21,543,104	-1.12(-2.19%)
May 16, 2018	50.66	51.55	50.62	51.28	10,933,200	+1.00(+2.00%)
May 15, 2018	50.89	50.96	49.71	50.27	13,807,770	-1.09(-2.12%)
May 14, 2018	51.89	52.92	51.33	51.36	13,264,839	+0.39(+0.77%)
May 11, 2018	51.52	51.95	50.70	50.97	11,724,483	-0.64(-1.24%)
May 10, 2018	50.68	51.70	50.49	51.61	10,611,644	+1.30(+2.59%)
May 09, 2018	49.75	50.35	49.50	50.31	10,306,970	+0.63(+1.27%)
May 08, 2018	48.98	49.72	48.93	49.68	14,516,901	+0.80(+1.64%)
May 07, 2018	49.02	49.17	48.47	48.88	10,836,985	+0.03(+0.06%)
May 04, 2018	46.84	48.97	46.64	48.85	13,473,855	+1.72(+3.65%)
May 03, 2018	46.72	47.32	46.36	47.13	12,542,811	+0.17(+0.36%)
May 02, 2018	47.09	47.66	46.82	46.97	11,065,463	-0.35(-0.75%)
May 01, 2018	46.23	47.36	46.02	47.32	11,762,739	+1.15(+2.50%)
Apr 30, 2018	46.03	46.43	45.70	46.17	13,658,318	+0.25(+0.55%)
Apr 27, 2018	47.44	47.76	45.76	45.91	12,388,288	-1.01(-2.16%)
Apr 26, 2018	46.48	47.09	46.05	46.93	13,661,340	+1.25(+2.75%)
Apr 25, 2018	45.32	45.98	44.37	45.67	14,291,204	+0.39(+0.86%)
Apr 24, 2018	47.13	47.45	44.78	45.28	17,600,074	-1.36(-2.91%)
Apr 23, 2018	47.89	48.09	46.41	46.64	13,370,700	-0.85(-1.78%)
Apr 20, 2018	47.48	48.37	47.10	47.49	17,492,128	-0.09(-0.20%)
Apr 19, 2018	49.89	50.36	47.22	47.58	26,294,820	-3.29(-6.47%)
Apr 18, 2018	52.05	52.37	50.72	50.87	20,114,694	-2.91(-5.41%)
Apr 17, 2018	53.16	54.28	53.14	53.78	10,569,562	+0.92(+1.74%)
Apr 16, 2018	52.46	53.20	52.22	52.86	8,588,671	+0.74(+1.43%)
Apr 13, 2018	52.87	53.03	51.79	52.11	7,301,561	-0.33(-0.64%)
Apr 12, 2018	51.40	52.67	51.27	52.45	9,826,601	+1.38(+2.69%)
Apr 11, 2018	50.65	51.97	50.52	51.07	10,075,433	+0.14(+0.27%)
Apr 10, 2018	50.76	51.35	50.00	50.93	11,431,090	+1.65(+3.36%)
Apr 09, 2018	49.24	51.10	49.07	49.28	11,988,047	+0.63(+1.30%)
Apr 06, 2018	49.50	50.07	48.26	48.65	16,233,919	-1.81(-3.59%)
Apr 05, 2018	51.93	52.24	50.06	50.46	13,181,832	-1.18(-2.29%)
Apr 04, 2018	48.60	51.83	48.60	51.64	12,895,915	+1.47(+2.93%)
Apr 03, 2018	49.74	50.60	49.27	50.17	11,619,934	+1.01(+2.06%)
Apr 02, 2018	51.37	51.61	48.72	49.16	22,658,282	-2.53(-4.89%)
Mar 29, 2018		51.69	51.69	51.69	0	+1.44(+2.87%)
Mar 28, 2018	51.12	51.52	49.94	50.25	17,940,714	-1.28(-2.49%)
Mar 27, 2018	54.84	55.04	50.97	51.53	18,846,368	-2.82(-5.18%)
Mar 26, 2018	53.17	54.39	52.62	54.34	15,587,114	+2.87(+5.58%)
Mar 23, 2018	54.53	54.68	51.47	51.47	20,872,468	-3.33(-6.07%)
Mar 22, 2018	55.46	56.34	54.74	54.80	15,999,407	-1.69(-2.99%)
Mar 21, 2018	55.39	57.23	55.27	56.49	18,470,164	+1.44(+2.62%)
Mar 20, 2018	54.30	55.32	54.21	55.05	9,174,043	+0.68(+1.25%)
Mar 19, 2018	54.67	54.91	53.42	54.37	14,787,438	-0.87(-1.58%)
Mar 16, 2018	56.12	56.25	55.05	55.25	16,214,152	-0.78(-1.39%)
Mar 15, 2018	56.14	56.92	55.39	56.03	12,846,747	+0.05(+0.08%)
Mar 14, 2018	55.76	56.43	55.20	55.98	12,798,394	+0.50(+0.90%)
Mar 13, 2018	57.05	57.85	55.29	55.48	16,855,976	-1.19(-2.10%)
Mar 12, 2018	57.54	58.00	56.58	56.67	17,433,126	-0.59(-1.04%)
Mar 09, 2018	55.50	57.40	55.27	57.26	19,437,900	+2.08(+3.77%)
Mar 08, 2018	55.54	55.68	54.84	55.18	13,140,627	-0.05(-0.08%)
Mar 07, 2018			54.47	55.23	18,595,248	-0.53(-0.95%)
Mar 06, 2018	54.21	55.92	54.00	55.76	24,999,762	+2.19(+4.10%)
Mar 05, 2018	53.27	54.30	53.08	53.56	14,334,285	-0.37(-0.69%)
Mar 02, 2018	51.96	54.04	51.23	53.94	16,912,536	+0.89(+1.68%)

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.