Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.52	50.93	49.52	50.77	2,391,131	+1.20(+2.42%)
May 30, 2018	49.44	49.96	49.20	49.57	1,434,661	+0.51(+1.04%)
May 29, 2018	48.36	50.10	48.15	49.06	3,595,812	+0.36(+0.74%)
May 25, 2018		48.70	48.70	48.70	0	-5.16(-9.58%)
May 24, 2018	54.00	54.19	52.91	53.86	1,471,838	-0.14(-0.26%)
May 23, 2018	53.85	54.27	53.66	54.00	1,602,462	+0.00(+0.00%)
May 22, 2018	54.10	54.47	53.69	54.00	2,651,367	+0.31(+0.58%)
May 21, 2018	53.99	54.13	53.56	53.69	1,662,284	-0.01(-0.02%)
May 18, 2018	53.26	53.80	53.12	53.70	1,145,886	+0.48(+0.90%)
May 17, 2018	54.85	54.87	53.07	53.22	2,916,709	-1.83(-3.32%)
May 16, 2018	55.00	55.59	54.74	55.05	6,037,379	+0.05(+0.09%)
May 15, 2018	55.05	55.50	54.76	55.00	1,501,401	-0.59(-1.05%)
May 14, 2018	55.97	56.34	55.39	55.59	1,138,042	-0.18(-0.32%)
May 11, 2018	55.73	55.97	55.26	55.77	802,694	+0.04(+0.06%)
May 10, 2018	55.99	56.00	55.56	55.73	1,050,436	+0.14(+0.26%)
May 09, 2018	55.31	55.67	54.90	55.59	1,465,062	+0.38(+0.68%)
May 08, 2018	56.32	56.69	54.89	55.21	2,212,188	-1.27(-2.25%)
May 07, 2018	55.50	56.74	55.45	56.48	2,849,438	+0.98(+1.77%)
May 04, 2018	52.76	55.75	52.17	55.50	3,554,308	+2.38(+4.47%)
May 03, 2018	52.80	53.16	52.42	53.12	1,807,104	+0.34(+0.64%)
May 02, 2018	52.84	53.35	52.63	52.78	1,301,928	-0.19(-0.35%)
May 01, 2018	52.84	53.24	52.49	52.97	1,288,500	+0.10(+0.20%)
Apr 30, 2018	53.16	53.62	52.30	52.87	1,250,812	-0.14(-0.27%)
Apr 27, 2018	53.01	53.19	52.29	53.01	1,560,728	+0.08(+0.15%)
Apr 26, 2018	51.85	53.20	51.76	52.93	2,185,816	+1.28(+2.48%)
Apr 25, 2018	51.00	52.07	50.82	51.65	1,894,838	+0.65(+1.27%)
Apr 24, 2018	51.37	51.92	50.78	51.00	2,815,996	-0.16(-0.30%)
Apr 23, 2018	51.52	51.91	50.91	51.16	1,374,124	-0.37(-0.71%)
Apr 20, 2018	51.70	52.05	51.24	51.52	1,626,840	-0.08(-0.16%)
Apr 19, 2018	51.55	51.95	51.20	51.60	1,427,608	-0.21(-0.41%)
Apr 18, 2018	52.27	52.48	51.63	51.81	1,971,524	+0.30(+0.59%)
Apr 17, 2018	50.80	51.69	50.78	51.51	1,984,028	+0.78(+1.54%)
Apr 16, 2018	50.64	51.10	50.64	50.73	788,902	+0.40(+0.79%)
Apr 13, 2018	50.81	50.98	50.12	50.33	973,324	-0.44(-0.87%)
Apr 12, 2018	50.60	50.83	50.37	50.77	1,395,520	+0.30(+0.59%)
Apr 11, 2018	49.48	50.66	48.91	50.47	1,863,468	+0.77(+1.54%)
Apr 10, 2018	49.90	50.20	49.22	49.70	892,410	+0.45(+0.91%)
Apr 09, 2018	49.31	49.94	49.20	49.26	1,367,008	+0.01(+0.01%)
Apr 06, 2018	49.60	50.76	48.97	49.25	1,789,696	-0.45(-0.90%)
Apr 05, 2018	48.95	49.96	48.70	49.70	5,614,092	+0.84(+1.72%)
Apr 04, 2018	47.99	48.97	47.77	48.85	1,556,496	+0.23(+0.47%)
Apr 03, 2018	49.04	49.27	48.61	48.62	1,837,706	-0.06(-0.13%)
Apr 02, 2018	48.60	49.06	48.03	48.69	3,129,218	-0.05(-0.09%)
Mar 29, 2018		48.73	48.73	48.73	0	+0.15(+0.31%)
Mar 28, 2018	48.20	48.91	48.09	48.59	1,992,062	+0.40(+0.83%)
Mar 27, 2018	49.23	49.50	48.02	48.19	2,017,918	-0.77(-1.58%)
Mar 26, 2018	49.41	49.94	48.73	48.96	3,026,036	+0.01(+0.02%)
Mar 23, 2018	48.85	49.62	48.81	48.95	2,475,276	+0.19(+0.38%)
Mar 22, 2018	48.74	49.37	48.37	48.77	2,102,116	-0.17(-0.36%)
Mar 21, 2018	48.25	50.09	47.76	48.94	4,893,748	+0.88(+1.83%)
Mar 20, 2018	47.89	48.45	47.82	48.06	982,704	+0.17(+0.35%)
Mar 19, 2018	48.35	48.98	47.87	47.89	1,616,866	-0.67(-1.38%)
Mar 16, 2018	48.85	49.15	48.48	48.56	2,006,650	-0.21(-0.44%)
Mar 15, 2018	49.16	49.59	48.74	48.77	1,675,174	-0.58(-1.17%)
Mar 14, 2018	49.90	50.16	49.30	49.35	1,900,566	-0.42(-0.85%)
Mar 13, 2018	49.99	50.23	49.70	49.77	1,613,956	-0.22(-0.44%)
Mar 12, 2018	49.86	50.15	49.40	49.99	2,509,056	+0.23(+0.46%)
Mar 09, 2018	49.70	49.84	49.09	49.77	2,136,396	+0.19(+0.37%)
Mar 08, 2018	49.24	49.80	49.20	49.58	1,500,546	+0.52(+1.05%)
Mar 07, 2018		49.42		49.06	3,476,974	+0.64(+1.33%)
Mar 06, 2018	47.78	48.55	46.59	48.42	4,018,128	+1.29(+2.73%)
Mar 05, 2018	47.31	47.63	46.76	47.13	3,151,030	-0.23(-0.48%)
Mar 02, 2018	45.88	47.50	45.71	47.36	5,906,386	+1.47(+3.20%)

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.