Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.88	52.05	50.97	50.99	146,938	-1.11(-2.12%)
May 30, 2018	51.87	52.53	51.82	52.09	178,737	+0.43(+0.84%)
May 29, 2018	50.22	51.80	50.22	51.66	237,118	+1.20(+2.39%)
May 25, 2018		50.45	50.45	50.45	0	-0.51(-1.00%)
May 24, 2018	49.95	51.10	49.77	50.96	277,096	+1.00(+1.99%)
May 23, 2018	49.70	49.99	49.33	49.96	178,364	+0.25(+0.51%)
May 22, 2018	50.00	50.20	48.86	49.71	202,626	-0.16(-0.33%)
May 21, 2018	49.61	50.03	49.30	49.87	160,485	+0.35(+0.71%)
May 18, 2018	49.31	49.72	49.12	49.52	206,789	+0.34(+0.68%)
May 17, 2018	49.24	49.39	48.85	49.18	164,186	-0.05(-0.09%)
May 16, 2018	49.44	49.53	48.97	49.23	174,114	-0.21(-0.42%)
May 15, 2018	49.43	49.45	49.01	49.44	163,459	-0.24(-0.47%)
May 14, 2018	50.31	50.36	49.50	49.67	173,394	-0.68(-1.36%)
May 11, 2018	50.30	50.46	50.05	50.36	196,483	+0.17(+0.34%)
May 10, 2018	49.70	50.21	49.50	50.18	128,446	+0.75(+1.51%)
May 09, 2018	49.15	50.00	48.91	49.44	308,390	+0.36(+0.73%)
May 08, 2018	48.76	50.40	48.55	49.08	337,605	-1.52(-2.99%)
May 07, 2018	50.84	51.13	50.46	50.59	147,172	-0.24(-0.48%)
May 04, 2018	50.41	51.07	50.12	50.83	218,663	+0.23(+0.45%)
May 03, 2018	50.40	50.88	49.67	50.61	239,053	+0.01(+0.02%)
May 02, 2018	50.37	50.87	49.98	50.60	284,878	+0.12(+0.23%)
May 01, 2018	50.15	50.58	49.91	50.48	283,177	+0.23(+0.47%)
Apr 30, 2018	50.68	50.80	50.01	50.25	2,004,735	-0.26(-0.52%)
Apr 27, 2018	52.11	52.21	50.37	50.51	296,070	-1.48(-2.84%)
Apr 26, 2018	50.34	52.03	50.34	51.99	487,453	+1.94(+3.87%)
Apr 25, 2018	49.99	50.32	49.73	50.05	144,703	-0.05(-0.09%)
Apr 24, 2018	50.72	50.79	49.73	50.09	395,552	-0.51(-1.02%)
Apr 23, 2018	49.88	50.74	49.49	50.61	346,199	+0.74(+1.48%)
Apr 20, 2018	49.35	49.90	49.23	49.87	177,399	+0.30(+0.60%)
Apr 19, 2018	49.35	49.88	48.98	49.57	162,447	+0.12(+0.24%)
Apr 18, 2018	49.65	50.17	49.44	49.45	198,221	-0.22(-0.44%)
Apr 17, 2018	48.96	49.93	48.71	49.67	181,891	+0.90(+1.85%)
Apr 16, 2018	48.25	48.80	48.16	48.77	171,892	+0.78(+1.62%)
Apr 13, 2018	47.57	48.07	47.54	47.99	167,970	+0.48(+1.01%)
Apr 12, 2018	48.05	48.05	47.33	47.52	127,404	-0.54(-1.13%)
Apr 11, 2018	47.51	48.24	47.34	48.06	156,864	+0.32(+0.68%)
Apr 10, 2018	47.60	47.88	47.17	47.73	137,610	+0.36(+0.76%)
Apr 09, 2018	47.61	47.94	47.11	47.37	211,380	-0.07(-0.15%)
Apr 06, 2018	47.92	48.50	47.28	47.44	191,241	-0.63(-1.31%)
Apr 05, 2018	47.42	48.20	46.82	48.07	260,933	+0.96(+2.03%)
Apr 04, 2018	46.43	47.39	46.29	47.12	225,514	+0.22(+0.46%)
Apr 03, 2018	46.60	47.17	46.26	46.90	212,831	+0.45(+0.97%)
Apr 02, 2018	47.84	48.07	46.26	46.45	292,917	-1.40(-2.92%)
Mar 29, 2018		47.85	47.85	47.85	0	+0.49(+1.03%)
Mar 28, 2018	46.94	47.47	46.73	47.36	811,928	+0.46(+0.98%)
Mar 27, 2018	47.65	47.83	46.60	46.90	520,133	-0.77(-1.61%)
Mar 26, 2018	47.44	47.79	47.06	47.67	402,196	+0.51(+1.07%)
Mar 23, 2018	48.84	49.61	47.15	47.16	465,249	-1.94(-3.95%)
Mar 22, 2018	49.23	49.95	49.06	49.10	322,134	-0.32(-0.64%)
Mar 21, 2018	49.82	49.97	49.18	49.42	242,828	-0.39(-0.78%)
Mar 20, 2018	49.05	50.00	48.99	49.81	414,506	+0.68(+1.38%)
Mar 19, 2018	48.71	49.40	48.16	49.13	321,936	+0.38(+0.78%)
Mar 16, 2018	47.79	48.91	47.57	48.75	946,535	+0.89(+1.87%)
Mar 15, 2018	47.80	48.08	47.32	47.86	271,302	+0.06(+0.13%)
Mar 14, 2018	47.96	48.11	47.46	47.79	286,819	-0.02(-0.04%)
Mar 13, 2018	48.62	48.62	47.53	47.81	348,578	-0.50(-1.05%)
Mar 12, 2018	47.02	48.51	47.02	48.32	304,862	+1.42(+3.02%)
Mar 09, 2018	46.36	47.10	46.02	46.90	205,423	+0.66(+1.42%)
Mar 08, 2018	45.99	46.30	45.53	46.24	344,723	-0.21(-0.45%)
Mar 07, 2018		46.61	45.14	46.45	305,112	+0.96(+2.12%)
Mar 06, 2018	46.88	46.88	45.34	45.49	292,207	-1.46(-3.11%)
Mar 05, 2018	46.14	47.23	45.87	46.95	329,364	+0.74(+1.60%)
Mar 02, 2018	46.91	47.19	45.75	46.21	253,154	-0.71(-1.52%)

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.