Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.90	50.90	49.92	49.96	257,296	-0.62(-1.23%)
May 30, 2018	49.38	50.98	49.38	50.58	370,473	+1.38(+2.81%)
May 29, 2018	49.34	50.18	49.11	49.20	309,982	-0.53(-1.07%)
May 25, 2018		49.74	49.74	49.74	0	+0.89(+1.82%)
May 24, 2018	47.69	48.98	47.65	48.85	423,493	+1.07(+2.24%)
May 23, 2018	46.26	48.45	46.26	47.78	641,117	+1.34(+2.88%)
May 22, 2018	50.32	51.47	46.09	46.44	1,269,546	-4.27(-8.43%)
May 21, 2018	48.98	51.03	45.82	50.72	995,510	+0.76(+1.52%)
May 18, 2018	50.67	50.98	47.25	49.96	512,301	-0.67(-1.32%)
May 17, 2018	50.36	51.25	50.36	50.63	137,303	+0.18(+0.35%)
May 16, 2018	49.83	51.03	49.83	50.45	253,099	+0.89(+1.80%)
May 15, 2018	49.07	49.69	48.54	49.56	183,785	+0.40(+0.82%)
May 14, 2018	48.22	49.43	48.13	49.16	192,606	+0.89(+1.84%)
May 11, 2018	47.07	49.14	47.02	48.27	438,687	+1.38(+2.94%)
May 10, 2018	46.89	47.65	46.35	46.89	418,955	-0.04(-0.09%)
May 09, 2018	50.94	51.13	46.31	46.93	1,713,901	-3.96(-7.79%)
May 08, 2018	51.07	51.56	50.67	50.90	194,670	-0.36(-0.70%)
May 07, 2018	49.78	51.34	49.65	51.25	185,287	+1.56(+3.14%)
May 04, 2018	49.25	50.23	49.07	49.69	368,982	+0.53(+1.09%)
May 03, 2018	49.20	49.74	48.80	49.16	245,129	-0.09(-0.18%)
May 02, 2018	49.69	50.14	49.16	49.25	239,666	-0.40(-0.81%)
May 01, 2018	49.74	49.83	48.54	49.65	373,141	-0.18(-0.36%)
Apr 30, 2018	49.87	50.14	49.22	49.83	300,939	+0.00(+0.00%)
Apr 27, 2018	49.16	50.23	48.85	49.83	415,600	+0.85(+1.73%)
Apr 26, 2018	49.34	49.47	48.76	48.98	215,505	-0.18(-0.36%)
Apr 25, 2018	48.76	49.38	48.54	49.16	296,935	+0.49(+1.01%)
Apr 24, 2018	48.89	49.52	48.13	48.67	464,064	+0.13(+0.28%)
Apr 23, 2018	47.69	48.80	47.51	48.54	267,179	+0.85(+1.77%)
Apr 20, 2018	47.82	48.85	47.51	47.69	372,683	-0.22(-0.46%)
Apr 19, 2018	48.58	49.82	47.82	47.91	285,900	-0.58(-1.19%)
Apr 18, 2018	48.98	50.12	48.40	48.49	461,338	+0.00(+0.00%)
Apr 17, 2018	48.54	49.83	47.96	48.49	481,408	+1.34(+2.83%)
Apr 16, 2018	49.43	49.60	46.80	47.16	1,076,764	-3.47(-6.86%)
Apr 13, 2018	51.47	51.47	50.58	50.63	358,517	-0.58(-1.13%)
Apr 12, 2018	50.94	51.39	50.14	51.21	346,545	+0.40(+0.79%)
Apr 11, 2018	50.27	51.30	50.27	50.81	357,663	+0.27(+0.53%)
Apr 10, 2018	49.69	50.85	49.16	50.54	203,453	+1.47(+2.99%)
Apr 09, 2018	49.92	50.32	48.85	49.07	404,454	-0.40(-0.81%)
Apr 06, 2018	50.45	51.03	48.85	49.47	266,943	-1.38(-2.71%)
Apr 05, 2018	49.92	51.07	49.29	50.85	177,875	+1.11(+2.24%)
Apr 04, 2018	46.75	49.96	46.75	49.74	304,667	+2.40(+5.08%)
Apr 03, 2018	47.11	48.29	46.53	47.33	400,086	+0.36(+0.76%)
Apr 02, 2018	47.51	47.87	46.58	46.98	528,202	-0.76(-1.59%)
Mar 29, 2018		47.73	47.73	47.73	0	+1.20(+2.58%)
Mar 28, 2018	46.35	47.78	46.35	46.53	269,762	+0.13(+0.29%)
Mar 27, 2018	47.96	48.78	45.95	46.40	462,185	-1.51(-3.16%)
Mar 26, 2018	46.49	48.36	46.00	47.91	291,761	+2.32(+5.08%)
Mar 23, 2018	46.26	46.35	45.60	45.60	228,457	-0.71(-1.54%)
Mar 22, 2018	47.96	48.09	46.26	46.31	224,669	-1.98(-4.10%)
Mar 21, 2018	47.11	48.49	47.11	48.29	275,397	+1.09(+2.31%)
Mar 20, 2018	48.27	48.27	47.02	47.20	211,428	-1.11(-2.30%)
Mar 19, 2018	48.13	48.40	47.44	48.31	278,440	+0.00(+0.00%)
Mar 16, 2018	48.27	48.94	48.05	48.31	431,745	+0.04(+0.09%)
Mar 15, 2018	48.67	49.11	48.09	48.27	417,667	-0.06(-0.13%)
Mar 14, 2018	48.82	49.22	48.15	48.33	353,571	-0.36(-0.73%)
Mar 13, 2018	48.60	49.26	48.24	48.69	221,241	+0.49(+1.01%)
Mar 12, 2018		49.00	47.93	48.20	267,844	-0.22(-0.46%)
Mar 09, 2018	47.00	48.46	46.87	48.42	175,706	+1.82(+3.90%)
Mar 08, 2018	47.44	47.62	46.51	46.60	535,708	-0.67(-1.41%)
Mar 07, 2018	47.44	47.75	46.73	47.27	321,345	-0.49(-1.02%)
Mar 06, 2018	46.42	48.06	46.29	47.75	221,375	+1.42(+3.07%)
Mar 05, 2018	46.07	46.95	45.60	46.33	309,905	+0.09(+0.19%)
Mar 02, 2018	44.74	46.47	44.65	46.24	300,891	+0.98(+2.16%)

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.