Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.58	51.58	51.12	51.27	23,745	-0.40(-0.78%)
May 30, 2018	51.20	51.77	51.20	51.67	71,701	+0.64(+1.25%)
May 29, 2018	51.38	51.41	50.77	51.03	34,758	-0.59(-1.13%)
May 25, 2018		51.62	51.62	51.62	0	-0.07(-0.13%)
May 24, 2018	51.59	51.79	51.38	51.69	29,107	-0.16(-0.30%)
May 23, 2018	51.43	51.84	51.41	51.84	38,259	+0.32(+0.63%)
May 22, 2018	51.97	51.97	51.52	51.52	28,392	-0.22(-0.42%)
May 21, 2018	51.84	51.93	51.68	51.74	28,539	+0.30(+0.58%)
May 18, 2018	51.52	51.52	51.34	51.44	21,737	-0.10(-0.20%)
May 17, 2018	51.48	51.75	51.48	51.54	15,166	+0.02(+0.04%)
May 16, 2018	51.42	51.67	51.42	51.52	34,290	+0.09(+0.18%)
May 15, 2018	51.80	51.80	51.26	51.42	50,801	-0.45(-0.87%)
May 14, 2018	52.01	52.13	51.83	51.88	46,196	+0.00(+0.00%)
May 11, 2018	52.05	52.05	51.76	51.88	24,773	+0.01(+0.01%)
May 10, 2018	51.65	51.95	51.51	51.87	26,113	+0.48(+0.93%)
May 09, 2018	51.24	51.55	50.99	51.39	44,658	+0.43(+0.84%)
May 08, 2018	50.96	51.11	50.74	50.96	28,945	-0.14(-0.28%)
May 07, 2018	51.03	51.27	51.00	51.10	32,188	+0.18(+0.35%)
May 04, 2018	50.14	51.08	50.07	50.93	29,245	+0.73(+1.46%)
May 03, 2018	50.24	50.38	49.55	50.19	51,389	-0.21(-0.42%)
May 02, 2018	50.94	50.94	50.40	50.40	21,831	-0.26(-0.51%)
May 01, 2018	50.61	50.71	50.29	50.66	22,868	-0.20(-0.40%)
Apr 30, 2018	51.31	51.42	50.75	50.86	22,837	-0.28(-0.55%)
Apr 27, 2018	51.13	51.29	50.93	51.14	20,587	+0.14(+0.28%)
Apr 26, 2018	50.88	51.19	50.62	51.00	25,647	+0.45(+0.89%)
Apr 25, 2018	50.51	50.66	50.21	50.55	16,355	+0.02(+0.04%)
Apr 24, 2018	51.43	51.43	50.33	50.53	84,622	-0.72(-1.40%)
Apr 23, 2018	51.31	51.53	51.11	51.25	21,923	+0.15(+0.29%)
Apr 20, 2018	51.49	51.54	50.97	51.10	17,746	-0.56(-1.08%)
Apr 19, 2018	51.98	51.98	51.49	51.66	21,549	-0.37(-0.70%)
Apr 18, 2018	52.06	52.23	51.97	52.02	27,718	+0.07(+0.14%)
Apr 17, 2018	51.69	52.09	51.69	51.95	34,179	+0.49(+0.96%)
Apr 16, 2018	51.25	51.58	51.10	51.46	44,098	+0.54(+1.07%)
Apr 13, 2018	51.36	51.36	50.75	50.91	34,625	-0.29(-0.57%)
Apr 12, 2018	50.95	51.21	50.90	51.21	23,837	+0.54(+1.07%)
Apr 11, 2018	50.51	50.88	50.51	50.67	19,063	-0.21(-0.41%)
Apr 10, 2018	50.60	51.00	50.60	50.88	23,367	+0.79(+1.57%)
Apr 09, 2018	50.22	50.73	50.09	50.09	46,408	+0.30(+0.60%)
Apr 06, 2018	50.67	50.76	49.61	49.79	25,085	-1.13(-2.23%)
Apr 05, 2018	50.94	51.12	50.76	50.93	14,713	+0.30(+0.60%)
Apr 04, 2018	49.49	50.62	49.06	50.62	35,834	+0.64(+1.28%)
Apr 03, 2018	49.57	50.00	49.34	49.98	53,076	+0.90(+1.83%)
Apr 02, 2018	50.79	50.79	48.82	49.09	32,626	-1.60(-3.16%)
Mar 29, 2018		50.69	50.69	50.69	0	+0.87(+1.74%)
Mar 28, 2018	49.92	50.24	49.73	49.82	31,261	-0.14(-0.27%)
Mar 27, 2018	50.97	51.01	49.80	49.96	35,884	-0.85(-1.66%)
Mar 26, 2018	49.91	50.81	49.91	50.81	40,437	+1.42(+2.88%)
Mar 23, 2018	50.43	50.60	49.38	49.38	47,980	-1.02(-2.02%)
Mar 22, 2018	51.57	51.57	50.36	50.40	40,324	-1.35(-2.61%)
Mar 21, 2018	52.04	52.15	51.70	51.76	31,867	-0.15(-0.29%)
Mar 20, 2018	51.84	52.00	51.82	51.91	25,828	+0.09(+0.17%)
Mar 19, 2018	52.23	52.44	51.57	51.82	35,403	-0.68(-1.29%)
Mar 16, 2018	52.49	52.58	52.43	52.50	14,068	+0.09(+0.17%)
Mar 15, 2018	52.61	52.65	52.25	52.41	32,557	-0.03(-0.05%)
Mar 14, 2018	52.85	52.93	52.35	52.44	22,451	-0.26(-0.49%)
Mar 13, 2018	53.14	53.37	52.64	52.70	27,446	-0.32(-0.60%)
Mar 12, 2018	53.14	53.30	53.00	53.02	18,686	-0.02(-0.04%)
Mar 09, 2018	52.40	53.07	52.40	53.04	34,636	+0.92(+1.77%)
Mar 08, 2018	52.07	52.29	52.01	52.12	41,977	+0.12(+0.24%)
Mar 07, 2018		52.06		51.99	38,074	+0.14(+0.27%)
Mar 06, 2018	51.87	51.94	51.64	51.86	24,012	-0.01(-0.01%)
Mar 05, 2018	51.11	51.86	51.01	51.86	20,241	+0.67(+1.31%)
Mar 02, 2018	50.61	51.20	50.41	51.19	73,912	+0.25(+0.49%)

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.