Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.26	53.62	52.69	52.82	52,587	-0.42(-0.79%)
May 30, 2018	52.67	53.46	52.27	53.24	67,513	+0.62(+1.17%)
May 29, 2018	51.57	52.71	51.35	52.63	67,869	+0.75(+1.44%)
May 25, 2018		51.88	51.88	51.88	0	-0.09(-0.17%)
May 24, 2018	51.39	52.05	51.35	51.96	29,920	+0.57(+1.11%)
May 23, 2018	51.08	51.48	50.91	51.39	43,038	+0.40(+0.78%)
May 22, 2018	50.64	51.26	50.42	51.00	44,334	+0.31(+0.61%)
May 21, 2018	50.34	51.04	50.22	50.69	42,459	+0.31(+0.61%)
May 18, 2018	50.56	50.69	50.25	50.38	81,958	+0.04(+0.09%)
May 17, 2018	50.12	50.34	49.76	50.34	60,187	+0.48(+0.97%)
May 16, 2018	50.16	50.29	49.41	49.85	52,125	-0.22(-0.44%)
May 15, 2018	50.25	50.73	49.76	50.07	61,717	-0.31(-0.61%)
May 14, 2018	51.26	51.26	50.25	50.38	56,688	-0.79(-1.55%)
May 11, 2018	51.52	51.74	51.08	51.17	68,753	-0.44(-0.85%)
May 10, 2018	51.26	51.66	51.17	51.61	41,584	+0.26(+0.51%)
May 09, 2018	51.48	51.66	50.91	51.35	45,891	-0.04(-0.09%)
May 08, 2018	52.32	52.32	51.17	51.39	98,099	-0.88(-1.68%)
May 07, 2018	52.45	52.67	52.05	52.27	52,811	-0.09(-0.17%)
May 04, 2018	52.10	52.80	51.90	52.36	40,651	+0.53(+1.02%)
May 03, 2018	51.83	52.19	51.13	51.83	38,933	+0.04(+0.09%)
May 02, 2018	51.79	52.01	51.04	51.79	93,833	+0.04(+0.09%)
May 01, 2018	51.26	51.79	51.00	51.74	52,944	+0.62(+1.21%)
Apr 30, 2018	51.35	51.83	51.13	51.13	53,049	-0.26(-0.51%)
Apr 27, 2018	51.26	51.61	51.17	51.39	48,895	+0.09(+0.17%)
Apr 26, 2018	50.95	51.44	50.69	51.30	44,843	+0.53(+1.04%)
Apr 25, 2018	51.00	51.48	50.51	50.78	74,805	-0.31(-0.60%)
Apr 24, 2018	50.78	51.26	50.38	51.08	62,077	+0.40(+0.78%)
Apr 23, 2018	50.56	50.91	50.36	50.69	44,916	+0.09(+0.17%)
Apr 20, 2018	50.51	50.95	50.34	50.60	56,012	-0.13(-0.26%)
Apr 19, 2018	50.78	50.91	50.34	50.73	46,705	-0.18(-0.35%)
Apr 18, 2018	51.08	51.61	50.86	50.91	51,420	-0.22(-0.43%)
Apr 17, 2018	50.69	51.30	50.00	51.13	49,660	+0.57(+1.13%)
Apr 16, 2018	49.45	50.56	49.29	50.56	166,092	+1.15(+2.32%)
Apr 13, 2018	49.41	49.85	49.37	49.41	69,877	+0.09(+0.18%)
Apr 12, 2018	50.03	50.20	49.10	49.32	62,138	-0.70(-1.41%)
Apr 11, 2018	50.03	50.16	49.41	50.03	79,426	-0.04(-0.09%)
Apr 10, 2018	50.07	50.25	49.70	50.07	154,285	+0.13(+0.26%)
Apr 09, 2018	49.63	50.20	49.37	49.94	88,832	+0.35(+0.71%)
Apr 06, 2018	49.72	50.20	48.90	49.59	133,168	-0.44(-0.88%)
Apr 05, 2018	49.67	50.07	49.01	50.03	75,574	+0.35(+0.71%)
Apr 04, 2018	48.97	49.85	48.97	49.67	94,477	+0.31(+0.62%)
Apr 03, 2018	48.66	49.45	48.50	49.37	99,659	+0.75(+1.54%)
Apr 02, 2018	49.45	49.63	48.18	48.62	158,009	-0.79(-1.60%)
Mar 29, 2018		49.41	49.41	49.41	0	-0.31(-0.62%)
Mar 28, 2018	49.54	50.07	49.06	49.72	91,199	+0.13(+0.27%)
Mar 27, 2018	48.97	50.25	48.88	49.59	92,288	+0.62(+1.26%)
Mar 26, 2018	48.27	49.32	48.09	48.97	244,619	+0.88(+1.83%)
Mar 23, 2018	49.50	50.34	48.05	48.09	149,620	-1.45(-2.93%)
Mar 22, 2018	49.10	50.73	49.10	49.54	137,474	+0.26(+0.54%)
Mar 21, 2018	48.93	49.90	48.93	49.28	109,610	+0.13(+0.27%)
Mar 20, 2018	49.10	50.42	48.88	49.15	112,263	+0.00(+0.00%)
Mar 19, 2018	49.37	49.90	48.84	49.15	186,668	-0.26(-0.53%)
Mar 16, 2018	49.72	50.34	48.88	49.41	358,742	-0.22(-0.44%)
Mar 15, 2018	48.84	50.20	48.16	49.63	296,553	+1.06(+2.18%)
Mar 14, 2018	48.49	49.10	48.31	48.57	68,033	+0.04(+0.09%)
Mar 13, 2018	48.66	49.28	48.31	48.53	72,171	+0.18(+0.36%)
Mar 12, 2018	47.78	48.49	47.65	48.35	52,153	+0.66(+1.39%)
Mar 09, 2018	47.65	47.91	47.12	47.69	114,599	+0.09(+0.19%)
Mar 08, 2018	47.91	47.96	47.08	47.61	64,639	-0.13(-0.28%)
Mar 07, 2018	47.30	48.00	47.12	47.74	64,438	+0.26(+0.56%)
Mar 06, 2018	48.18	48.31	47.43	47.47	142,466	-0.48(-1.01%)
Mar 05, 2018	46.33	48.57	44.96	47.96	280,550	+1.67(+3.62%)
Mar 02, 2018	46.28	47.19	45.89	46.28	75,170	-0.18(-0.38%)

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.