Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.47	57.61	56.47	56.78	138,031	-0.09(-0.16%)
May 30, 2018	58.23	58.23	55.95	56.87	255,292	-1.29(-2.22%)
May 29, 2018	57.05	58.23	57.05	58.16	140,555	+0.70(+1.22%)
May 25, 2018		57.46	57.46	57.46	0	-0.60(-1.03%)
May 24, 2018	57.54	58.25	56.90	58.06	218,981	+0.22(+0.38%)
May 23, 2018	55.72	58.07	54.88	57.84	320,798	+1.96(+3.51%)
May 22, 2018	56.51	56.51	55.46	55.88	174,356	-0.22(-0.39%)
May 21, 2018	56.25	56.65	55.00	56.10	398,134	-0.15(-0.27%)
May 18, 2018	55.00	56.62	54.15	56.25	280,675	+1.22(+2.22%)
May 17, 2018	55.57	55.57	54.49	55.03	215,136	-0.76(-1.36%)
May 16, 2018	55.36	56.77	54.99	55.79	153,940	+0.22(+0.40%)
May 15, 2018	56.81	58.11	54.87	55.57	538,233	-2.64(-4.54%)
May 14, 2018	57.42	58.23	56.25	58.21	821,244	+0.88(+1.53%)
May 11, 2018	57.56	57.90	51.09	57.33	1,886,257	-2.24(-3.76%)
May 10, 2018	57.12	59.74	56.48	59.57	574,004	+2.67(+4.69%)
May 09, 2018	55.86	57.90	55.86	56.90	470,548	+1.09(+1.95%)
May 08, 2018	56.25	58.17	55.65	55.81	797,567	-0.76(-1.34%)
May 07, 2018	55.16	56.80	55.00	56.57	394,313	+1.92(+3.51%)
May 04, 2018	52.36	54.89	52.36	54.65	361,729	+2.51(+4.81%)
May 03, 2018	50.16	52.19	50.00	52.14	222,910	+1.91(+3.80%)
May 02, 2018	49.76	50.73	49.68	50.23	257,243	+0.35(+0.70%)
May 01, 2018	48.64	50.11	48.61	49.88	422,050	+1.08(+2.21%)
Apr 30, 2018	49.74	50.23	48.52	48.80	106,404	-0.76(-1.53%)
Apr 27, 2018	49.02	49.79	48.94	49.56	185,069	+0.67(+1.37%)
Apr 26, 2018	48.00	49.05	48.00	48.89	358,554	+1.08(+2.26%)
Apr 25, 2018	47.60	47.89	46.89	47.81	352,772	+0.26(+0.55%)
Apr 24, 2018	47.65	48.02	46.71	47.55	418,530	+0.12(+0.25%)
Apr 23, 2018	47.57	47.93	46.78	47.43	285,526	-0.16(-0.34%)
Apr 20, 2018	48.61	48.94	47.30	47.59	124,887	-1.02(-2.10%)
Apr 19, 2018	49.57	49.75	48.54	48.61	113,392	-1.10(-2.21%)
Apr 18, 2018	50.26	50.26	49.60	49.71	74,854	-0.38(-0.76%)
Apr 17, 2018	48.50	50.38	48.31	50.09	214,605	+1.29(+2.64%)
Apr 16, 2018	49.10	49.92	48.21	48.80	169,557	-0.23(-0.47%)
Apr 13, 2018	48.61	49.90	48.31	49.03	347,259	+0.93(+1.93%)
Apr 12, 2018	47.18	48.24	46.83	48.10	172,083	+0.96(+2.04%)
Apr 11, 2018	46.68	47.75	46.43	47.14	133,126	+0.24(+0.51%)
Apr 10, 2018	47.01	47.24	46.06	46.90	240,888	+0.08(+0.17%)
Apr 09, 2018	46.70	47.36	46.05	46.82	205,245	+0.12(+0.26%)
Apr 06, 2018	46.46	47.12	46.17	46.70	236,271	-0.28(-0.60%)
Apr 05, 2018	46.04	47.16	45.54	46.98	290,675	+0.95(+2.06%)
Apr 04, 2018	45.17	46.29	44.93	46.03	215,393	-0.08(-0.17%)
Apr 03, 2018	46.15	46.70	45.00	46.11	224,035	+0.07(+0.15%)
Apr 02, 2018	48.40	48.98	45.53	46.04	302,044	-2.08(-4.32%)
Mar 29, 2018		48.12	48.12	48.12	0	+1.00(+2.12%)
Mar 28, 2018	48.21	48.50	46.85	47.12	230,652	-1.09(-2.26%)
Mar 27, 2018	49.97	49.97	47.70	48.21	235,127	-1.39(-2.80%)
Mar 26, 2018	48.94	50.29	48.59	49.60	388,637	+1.08(+2.23%)
Mar 23, 2018	49.96	49.96	48.03	48.52	424,796	-0.70(-1.42%)
Mar 22, 2018	48.40	49.91	48.25	49.22	304,860	+0.29(+0.59%)
Mar 21, 2018	49.97	50.61	48.73	48.93	324,713	-0.46(-0.93%)
Mar 20, 2018	46.92	49.98	46.52	49.39	545,525	+2.62(+5.60%)
Mar 19, 2018	47.00	47.19	46.17	46.77	163,709	-0.43(-0.91%)
Mar 16, 2018	47.86	47.95	47.20	47.20	135,563	-0.66(-1.38%)
Mar 15, 2018	47.00	47.93	46.67	47.86	151,798	+0.86(+1.83%)
Mar 14, 2018	47.00	47.62	46.00	47.00	228,098	+0.00(+0.00%)
Mar 13, 2018	46.59	47.35	46.10	47.00	353,361	+0.46(+0.99%)
Mar 12, 2018	47.70	48.00	46.42	46.54	306,861	-1.03(-2.17%)
Mar 09, 2018	48.15	48.50	47.50	47.57	336,766	-0.38(-0.79%)
Mar 08, 2018	47.66	48.50	47.49	47.95	377,184	+0.53(+1.12%)
Mar 07, 2018		48.50	45.76	47.42	1,657,661	-2.69(-5.37%)
Mar 06, 2018	51.71	52.10	50.00	50.11	263,896	-1.11(-2.17%)
Mar 05, 2018	50.00	51.77	49.62	51.22	418,393	+1.19(+2.38%)
Mar 02, 2018	48.20	50.28	47.80	50.03	355,684	+1.87(+3.88%)

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.