Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	52.39	52.78	52.32	52.36	607,911	-0.04(-0.07%)
May 30, 2018	52.27	52.48	52.15	52.40	412,924	+0.40(+0.76%)
May 29, 2018	52.08	52.30	51.66	52.00	908,180	-0.29(-0.56%)
May 25, 2018		52.29	52.29	52.29	0	-0.01(-0.02%)
May 24, 2018	52.36	52.40	51.75	52.30	358,044	-0.05(-0.09%)
May 23, 2018	51.58	52.35	51.53	52.35	395,545	+0.42(+0.82%)
May 22, 2018	52.31	52.37	51.85	51.92	327,699	-0.14(-0.27%)
May 21, 2018	52.13	52.39	51.82	52.07	287,439	+0.39(+0.75%)
May 18, 2018	51.73	51.95	51.62	51.68	227,027	-0.19(-0.36%)
May 17, 2018	51.91	52.28	51.62	51.87	242,595	-0.24(-0.45%)
May 16, 2018	51.91	52.22	51.81	52.10	298,020	+0.26(+0.51%)
May 15, 2018	51.99	52.02	51.58	51.84	611,446	-0.50(-0.95%)
May 14, 2018	52.58	52.77	52.25	52.34	585,830	-0.05(-0.09%)
May 11, 2018	52.43	52.58	52.20	52.39	442,198	-0.14(-0.27%)
May 10, 2018	52.11	52.55	52.06	52.53	670,605	+0.63(+1.22%)
May 09, 2018	51.35	51.91	51.22	51.90	722,384	+0.70(+1.36%)
May 08, 2018	50.99	51.23	50.75	51.20	664,543	+0.17(+0.33%)
May 07, 2018	50.81	51.24	50.75	51.03	571,736	+0.44(+0.88%)
May 04, 2018	49.46	50.68	49.39	50.59	615,154	+0.93(+1.88%)
May 03, 2018	49.35	49.83	48.85	49.65	541,436	+0.12(+0.25%)
May 02, 2018	49.79	50.06	49.45	49.53	438,244	+0.01(+0.02%)
May 01, 2018	48.78	49.54	48.65	49.52	412,888	+0.61(+1.25%)
Apr 30, 2018	49.25	49.57	48.77	48.91	592,415	-0.20(-0.40%)
Apr 27, 2018	49.78	49.78	48.83	49.11	321,217	-0.20(-0.40%)
Apr 26, 2018	48.94	49.48	48.80	49.30	593,938	+1.03(+2.13%)
Apr 25, 2018	48.45	48.50	47.69	48.28	518,595	-0.09(-0.19%)
Apr 24, 2018	49.57	49.69	48.03	48.37	527,098	-0.94(-1.91%)
Apr 23, 2018	49.72	49.87	49.10	49.31	361,062	-0.22(-0.44%)
Apr 20, 2018	50.13	50.13	49.35	49.53	685,916	-0.73(-1.44%)
Apr 19, 2018	50.52	50.52	50.05	50.26	618,842	-0.58(-1.15%)
Apr 18, 2018	50.86	51.00	50.45	50.84	502,610	-0.08(-0.15%)
Apr 17, 2018	50.31	51.06	50.17	50.92	784,249	+1.05(+2.10%)
Apr 16, 2018	49.87	50.08	49.56	49.87	582,089	+0.32(+0.65%)
Apr 13, 2018	50.08	50.10	49.31	49.55	559,593	-0.21(-0.42%)
Apr 12, 2018	49.46	49.95	49.38	49.76	300,158	+0.62(+1.27%)
Apr 11, 2018	49.04	49.57	49.00	49.13	461,684	-0.21(-0.42%)
Apr 10, 2018	48.93	49.53	48.68	49.34	606,493	+1.21(+2.51%)
Apr 09, 2018	48.20	49.08	48.11	48.13	709,833	+0.32(+0.67%)
Apr 06, 2018	48.49	48.94	47.58	47.81	629,661	-1.22(-2.48%)
Apr 05, 2018	49.23	49.35	48.67	49.03	274,883	+0.24(+0.48%)
Apr 04, 2018	47.16	48.93	47.14	48.79	623,161	+0.66(+1.37%)
Apr 03, 2018	48.10	48.27	47.41	48.13	393,495	+0.46(+0.97%)
Apr 02, 2018	48.68	48.87	47.17	47.67	1,103,262	-1.23(-2.51%)
Mar 29, 2018		48.90	48.90	48.90	0	+1.05(+2.19%)
Mar 28, 2018	48.21	48.62	47.61	47.85	608,362	-0.51(-1.05%)
Mar 27, 2018	50.41	50.41	47.96	48.36	529,179	-1.69(-3.37%)
Mar 26, 2018	49.19	50.08	48.52	50.05	559,366	+1.83(+3.79%)
Mar 23, 2018	49.54	49.73	48.20	48.22	584,961	-1.31(-2.65%)
Mar 22, 2018	50.32	50.59	49.53	49.53	488,630	-1.39(-2.72%)
Mar 21, 2018	51.08	51.54	50.76	50.92	306,981	-0.24(-0.46%)
Mar 20, 2018	50.93	51.28	50.83	51.15	295,145	+0.08(+0.17%)
Mar 19, 2018	51.67	51.87	50.61	51.07	609,997	-1.06(-2.03%)
Mar 16, 2018	52.28	52.42	52.06	52.12	184,799	-0.05(-0.09%)
Mar 15, 2018	52.18	52.47	51.94	52.17	217,033	+0.00(+0.00%)
Mar 14, 2018	52.41	52.44	51.88	52.17	388,664	+0.04(+0.07%)
Mar 13, 2018	53.03	53.20	51.97	52.13	571,207	-0.66(-1.25%)
Mar 12, 2018	52.77	52.98	52.59	52.79	572,935	+0.20(+0.38%)
Mar 09, 2018	51.95	52.59	51.89	52.59	527,421	+1.02(+1.97%)
Mar 08, 2018	51.55	51.67	51.30	51.58	381,357	+0.19(+0.37%)
Mar 07, 2018		51.44		51.39	474,277	+0.31(+0.61%)
Mar 06, 2018	51.15	51.26	50.80	51.08	360,128	+0.20(+0.39%)
Mar 05, 2018	50.11	51.05	50.01	50.88	643,152	+0.51(+1.01%)
Mar 02, 2018	49.27	50.46	49.08	50.37	667,568	+0.54(+1.08%)

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.