Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.51	50.13	49.21	50.00	91,927	+0.50(+1.01%)
May 30, 2018	48.96	49.51	48.55	49.50	54,451	+0.80(+1.64%)
May 29, 2018	49.02	49.23	48.31	48.70	39,428	-0.58(-1.18%)
May 25, 2018		49.28	49.28	49.28	0	+0.71(+1.46%)
May 24, 2018	48.35	48.67	47.34	48.57	28,814	-0.03(-0.06%)
May 23, 2018	48.12	48.64	47.31	48.60	32,907	+0.40(+0.83%)
May 22, 2018	48.25	49.14	46.30	48.20	55,419	+0.05(+0.10%)
May 21, 2018	47.24	48.16	47.00	48.15	80,099	+1.17(+2.49%)
May 18, 2018	46.54	47.04	46.21	46.98	58,607	+0.58(+1.25%)
May 17, 2018	46.43	46.99	46.24	46.40	59,510	+0.06(+0.13%)
May 16, 2018	46.22	46.71	45.91	46.34	54,576	+0.10(+0.22%)
May 15, 2018	45.98	46.73	45.76	46.24	41,402	+0.12(+0.26%)
May 14, 2018	46.77	46.77	46.03	46.12	45,344	-0.67(-1.43%)
May 11, 2018	47.08	47.29	46.50	46.79	72,370	-0.29(-0.62%)
May 10, 2018	47.00	47.18	46.76	47.08	73,646	+0.20(+0.43%)
May 09, 2018	46.69	47.05	44.47	46.88	91,778	+0.49(+1.06%)
May 08, 2018	45.91	46.59	45.58	46.39	42,538	+0.42(+0.91%)
May 07, 2018	45.39	46.11	44.73	45.97	65,957	+0.62(+1.37%)
May 04, 2018	44.78	45.71	44.77	45.35	35,015	+0.41(+0.91%)
May 03, 2018	45.58	45.58	44.57	44.94	36,186	-0.91(-1.98%)
May 02, 2018	45.13	46.28	44.35	45.85	122,482	+0.65(+1.44%)
May 01, 2018	44.82	45.24	44.28	45.20	54,918	+0.38(+0.85%)
Apr 30, 2018	45.68	45.68	44.82	44.82	36,706	-0.35(-0.77%)
Apr 27, 2018	45.25	45.91	44.88	45.17	42,944	+0.14(+0.31%)
Apr 26, 2018	45.52	45.74	44.92	45.03	73,418	-0.40(-0.88%)
Apr 25, 2018	45.61	46.04	45.14	45.43	58,045	-0.11(-0.24%)
Apr 24, 2018	45.71	45.96	44.63	45.54	47,963	-0.03(-0.07%)
Apr 23, 2018	45.53	45.90	45.30	45.57	39,854	-0.16(-0.35%)
Apr 20, 2018	45.55	45.93	42.60	45.73	50,930	+0.02(+0.04%)
Apr 19, 2018	45.31	45.99	45.31	45.71	69,671	+0.37(+0.82%)
Apr 18, 2018	44.77	45.62	44.17	45.34	137,545	+0.72(+1.61%)
Apr 17, 2018	44.36	44.82	44.11	44.62	72,660	+0.55(+1.25%)
Apr 16, 2018	44.18	44.34	43.46	44.07	40,794	+0.06(+0.14%)
Apr 13, 2018	44.19	44.40	43.63	44.01	76,850	+0.27(+0.62%)
Apr 12, 2018	43.75	44.43	43.32	43.74	103,451	+0.17(+0.39%)
Apr 11, 2018	43.07	43.58	42.88	43.57	57,477	+0.27(+0.62%)
Apr 10, 2018	42.95	43.83	42.83	43.30	59,918	+0.81(+1.91%)
Apr 09, 2018	42.67	43.10	41.88	42.49	63,528	+0.12(+0.28%)
Apr 06, 2018	43.26	43.68	42.11	42.37	115,161	-1.18(-2.71%)
Apr 05, 2018	43.87	43.87	41.14	43.55	88,296	-0.02(-0.05%)
Apr 04, 2018	42.55	43.81	42.04	43.57	60,894	+0.48(+1.11%)
Apr 03, 2018	42.83	43.63	42.60	43.09	103,205	+0.46(+1.08%)
Apr 02, 2018	42.42	42.92	42.11	42.63	89,909	-0.05(-0.12%)
Mar 29, 2018		42.68	42.68	42.68	0	+0.68(+1.62%)
Mar 28, 2018	42.32	43.90	41.85	42.00	77,530	-0.33(-0.78%)
Mar 27, 2018	43.22	44.00	42.11	42.33	165,287	-0.62(-1.44%)
Mar 26, 2018	42.78	43.72	42.43	42.95	92,633	+0.70(+1.66%)
Mar 23, 2018	44.14	44.97	42.23	42.25	133,246	-1.73(-3.93%)
Mar 22, 2018	45.22	46.73	43.88	43.98	104,918	-1.45(-3.19%)
Mar 21, 2018	45.72	45.84	45.30	45.43	51,843	-0.21(-0.46%)
Mar 20, 2018	46.07	46.27	45.54	45.64	56,834	-0.47(-1.02%)
Mar 19, 2018	46.70	46.70	45.04	46.11	110,592	-0.77(-1.64%)
Mar 16, 2018	45.64	46.94	45.13	46.88	473,994	+1.24(+2.72%)
Mar 15, 2018	45.64	46.02	45.25	45.64	103,690	+0.00(+0.00%)
Mar 14, 2018	46.01	46.01	45.20	45.64	95,326	-0.24(-0.52%)
Mar 13, 2018	46.00	46.96	45.67	45.88	154,810	-0.07(-0.15%)
Mar 12, 2018	45.59	46.31	45.37	45.95	106,864	+0.41(+0.90%)
Mar 09, 2018	44.28	45.62	44.15	45.54	141,922	+1.39(+3.15%)
Mar 08, 2018	43.33	44.31	42.95	44.15	84,360	+1.03(+2.39%)
Mar 07, 2018	42.33	43.32	42.00	43.12	131,760	+0.38(+0.89%)
Mar 06, 2018	42.25	42.80	42.00	42.74	136,399	+0.69(+1.64%)
Mar 05, 2018	41.45	42.25	41.27	42.05	74,290	+0.37(+0.89%)
Mar 02, 2018	39.80	41.74	39.48	41.68	134,434	+1.46(+3.63%)

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.