Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.87	51.50	50.60	51.50	24,090	+0.60(+1.18%)
May 30, 2018	51.10	51.10	50.30	50.90	22,384	-0.05(-0.10%)
May 29, 2018	51.00	52.29	50.50	50.95	50,384	-0.75(-1.45%)
May 25, 2018		51.70	51.70	51.70	0	-0.23(-0.44%)
May 24, 2018	52.50	52.50	51.38	51.93	11,930	-0.78(-1.48%)
May 23, 2018	53.03	53.03	51.75	52.71	31,755	+0.53(+1.02%)
May 22, 2018	52.60	53.14	52.18	52.18	19,402	-0.39(-0.74%)
May 21, 2018	52.44	53.04	52.10	52.57	20,431	+0.33(+0.63%)
May 18, 2018	51.95	52.30	51.79	52.24	41,573	-0.81(-1.53%)
May 17, 2018	53.75	53.75	52.59	53.05	54,700	-0.95(-1.76%)
May 16, 2018	52.50	54.50	52.50	54.00	78,108	+3.60(+7.14%)
May 15, 2018	50.90	50.90	50.00	50.40	70,058	-1.95(-3.72%)
May 14, 2018	52.78	52.99	52.35	52.35	51,446	-0.19(-0.36%)
May 11, 2018	53.28	53.39	52.13	52.54	27,961	-0.33(-0.62%)
May 10, 2018	51.75	52.98	51.75	52.87	51,696	+2.23(+4.40%)
May 09, 2018	49.25	50.80	49.25	50.64	30,483	+0.70(+1.41%)
May 08, 2018	49.90	50.12	49.50	49.94	43,054	+1.09(+2.22%)
May 07, 2018	48.25	49.48	48.25	48.85	57,259	-0.70(-1.41%)
May 04, 2018	49.97	49.97	48.25	49.55	91,560	+0.33(+0.67%)
May 03, 2018	48.55	49.22	48.00	49.22	20,604	-0.42(-0.84%)
May 02, 2018	48.92	50.00	48.92	49.64	21,822	+0.48(+0.97%)
May 01, 2018	49.27	49.27	48.45	49.16	29,693	+0.00(+0.00%)
Apr 30, 2018	50.15	50.15	49.15	49.16	11,789	-0.29(-0.59%)
Apr 27, 2018	50.00	50.00	48.94	49.45	41,885	+0.05(+0.10%)
Apr 26, 2018	49.00	49.50	48.66	49.40	54,349	+0.10(+0.20%)
Apr 25, 2018	48.72	49.40	48.59	49.30	51,341	-0.55(-1.10%)
Apr 24, 2018	50.00	50.89	49.50	49.85	78,129	-0.74(-1.46%)
Apr 23, 2018	50.58	50.93	50.27	50.59	16,063	+0.11(+0.21%)
Apr 20, 2018	51.01	51.01	50.41	50.48	15,942	-1.05(-2.03%)
Apr 19, 2018	51.99	51.99	51.20	51.53	32,874	-0.01(-0.02%)
Apr 18, 2018	51.50	51.75	51.15	51.54	59,784	-0.41(-0.79%)
Apr 17, 2018	51.00	51.95	50.60	51.95	47,174	+0.69(+1.35%)
Apr 16, 2018	51.49	51.52	51.03	51.26	24,159	-0.24(-0.47%)
Apr 13, 2018	52.26	53.12	51.50	51.50	40,222	-1.77(-3.32%)
Apr 12, 2018	51.75	53.50	51.75	53.27	29,256	+0.22(+0.41%)
Apr 11, 2018	54.00	54.00	53.00	53.05	50,404	-0.67(-1.25%)
Apr 10, 2018	53.59	53.72	53.00	53.72	29,955	+1.60(+3.07%)
Apr 09, 2018	52.35	52.98	50.87	52.12	27,045	+1.27(+2.50%)
Apr 06, 2018	51.75	52.50	50.85	50.85	33,025	-2.01(-3.80%)
Apr 05, 2018	52.97	53.14	52.52	52.86	27,218	+0.25(+0.48%)
Apr 04, 2018	51.65	52.61	50.25	52.61	30,543	+0.22(+0.42%)
Apr 03, 2018	52.01	52.42	51.62	52.39	55,765	+0.99(+1.93%)
Apr 02, 2018	52.40	53.50	51.11	51.40	86,373	-2.08(-3.89%)
Mar 29, 2018		53.48	53.48	53.48	0	+1.01(+1.92%)
Mar 28, 2018	54.05	54.05	52.00	52.47	46,682	-0.86(-1.61%)
Mar 27, 2018	55.55	55.55	53.33	53.33	44,660	-1.97(-3.56%)
Mar 26, 2018	54.50	55.45	53.74	55.30	44,737	+2.80(+5.33%)
Mar 23, 2018	53.17	53.85	52.44	52.50	1,606,511	+0.50(+0.96%)
Mar 22, 2018	53.05	53.60	51.77	52.00	213,387	-6.29(-10.79%)
Mar 21, 2018	60.11	60.11	57.40	58.29	78,413	-1.46(-2.44%)
Mar 20, 2018	60.80	60.80	59.04	59.75	25,612	+1.37(+2.34%)
Mar 19, 2018	59.48	59.86	57.66	58.38	26,739	-0.98(-1.65%)
Mar 16, 2018	60.30	60.30	59.00	59.36	14,589	-0.45(-0.75%)
Mar 15, 2018	59.25	60.94	59.25	59.81	47,660	+1.28(+2.19%)
Mar 14, 2018	59.14	60.25	57.75	58.53	23,700	+0.78(+1.35%)
Mar 13, 2018	59.05	59.27	57.66	57.75	43,336	-0.95(-1.62%)
Mar 12, 2018	58.50	58.95	58.20	58.70	47,827	+0.45(+0.77%)
Mar 09, 2018	58.00	58.25	57.25	58.25	40,988	+1.41(+2.48%)
Mar 08, 2018	57.05	57.05	56.21	56.84	19,458	+0.34(+0.60%)
Mar 07, 2018	54.43	56.50	54.43	56.50	16,799	+0.17(+0.30%)
Mar 06, 2018	56.13	56.95	55.60	56.33	23,867	+1.22(+2.22%)
Mar 05, 2018	53.44	55.71	53.44	55.11	19,175	-0.80(-1.43%)
Mar 02, 2018	55.49	55.91	53.67	55.91	31,205	+0.31(+0.56%)

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.