Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	57.60	59.40	57.55	58.33	2,990,688	+0.71(+1.23%)
May 30, 2018	55.19	58.26	55.00	57.62	2,643,874	+2.86(+5.22%)
May 29, 2018	55.89	56.38	54.11	54.76	2,049,235	-1.39(-2.48%)
May 25, 2018		56.15	56.15	56.15	0	+0.15(+0.27%)
May 24, 2018	54.58	56.49	54.46	56.00	4,428,147	+1.44(+2.64%)
May 23, 2018	51.50	54.64	51.50	54.56	4,137,984	+2.70(+5.21%)
May 22, 2018	51.90	52.15	51.07	51.86	875,017	-0.01(-0.02%)
May 21, 2018	51.98	52.33	51.64	51.87	875,416	+0.20(+0.39%)
May 18, 2018	52.00	52.15	51.01	51.67	1,605,926	-0.45(-0.85%)
May 17, 2018	53.20	53.32	51.89	52.12	1,489,048	-0.88(-1.67%)
May 16, 2018	51.99	53.58	51.79	53.00	1,343,154	+0.90(+1.73%)
May 15, 2018	54.14	54.40	51.97	52.10	2,548,924	-2.55(-4.67%)
May 14, 2018	55.18	55.80	54.40	54.65	1,146,820	-0.26(-0.47%)
May 11, 2018	55.25	55.82	54.52	54.91	2,436,411	-0.42(-0.76%)
May 10, 2018	56.54	57.22	54.81	55.33	2,666,994	-1.05(-1.86%)
May 09, 2018	55.00	56.78	54.63	56.38	2,486,165	+1.28(+2.32%)
May 08, 2018	51.50	57.10	51.21	55.10	8,118,910	-0.81(-1.45%)
May 07, 2018	52.92	56.02	52.92	55.91	4,395,968	+3.06(+5.79%)
May 04, 2018	51.64	53.14	50.94	52.85	2,336,459	+1.34(+2.60%)
May 03, 2018	50.53	51.61	50.27	51.51	2,226,324	+0.68(+1.34%)
May 02, 2018	49.64	51.53	49.64	50.83	3,053,491	+1.11(+2.23%)
May 01, 2018	48.49	49.78	48.49	49.72	2,286,379	+1.23(+2.54%)
Apr 30, 2018	47.29	48.79	47.29	48.49	1,631,476	+1.23(+2.60%)
Apr 27, 2018	47.61	47.61	46.25	47.26	1,612,630	-0.05(-0.11%)
Apr 26, 2018	47.54	48.03	47.27	47.31	993,905	-0.19(-0.40%)
Apr 25, 2018	47.67	48.32	46.88	47.50	1,501,077	-0.18(-0.38%)
Apr 24, 2018	48.09	48.94	47.44	47.68	1,945,842	-0.26(-0.54%)
Apr 23, 2018	48.68	48.81	47.37	47.94	1,936,057	+0.76(+1.61%)
Apr 20, 2018	47.00	47.97	46.68	47.18	1,944,127	+0.22(+0.47%)
Apr 19, 2018	48.49	48.60	46.90	46.96	2,311,517	-1.85(-3.79%)
Apr 18, 2018	48.51	49.19	47.78	48.81	2,459,728	-0.84(-1.69%)
Apr 17, 2018	49.77	51.02	49.23	49.65	2,699,738	+0.04(+0.08%)
Apr 16, 2018	50.50	50.52	49.20	49.61	3,071,063	-0.49(-0.98%)
Apr 13, 2018	48.84	50.40	48.00	50.10	13,102,884	-3.50(-6.53%)
Apr 12, 2018	53.21	53.80	52.46	53.60	1,350,367	+0.39(+0.73%)
Apr 11, 2018	53.41	54.05	53.07	53.21	909,075	-0.34(-0.63%)
Apr 10, 2018	52.38	54.00	52.25	53.55	2,019,643	+1.81(+3.50%)
Apr 09, 2018	53.00	53.37	51.62	51.74	998,749	-0.94(-1.78%)
Apr 06, 2018				52.68	2,119,073	-0.26(-0.49%)
Apr 05, 2018	53.88	54.17	52.83	52.94	1,420,586	-0.38(-0.71%)
Apr 04, 2018	52.83	53.80	51.22	53.32	1,457,723	-0.20(-0.37%)
Apr 03, 2018	53.13	54.39	53.13	53.52	2,155,793	+0.53(+1.00%)
Apr 02, 2018	53.55	53.79	52.48	52.99	1,727,856	-0.81(-1.51%)
Mar 29, 2018		53.80	53.80	53.80	0	+0.33(+0.62%)
Mar 28, 2018	53.52	53.90	52.54	53.47	1,100,369	-0.23(-0.43%)
Mar 27, 2018	55.96	56.19	53.55	53.70	1,011,124	-2.10(-3.76%)
Mar 26, 2018	54.84	55.94	54.50	55.80	1,092,227	+1.58(+2.91%)
Mar 23, 2018	55.37	56.46	54.13	54.22	1,686,075	-1.36(-2.45%)
Mar 22, 2018	57.08	57.24	55.32	55.58	1,448,174	-1.69(-2.95%)
Mar 21, 2018	57.53	57.98	56.89	57.27	666,112	-0.10(-0.17%)
Mar 20, 2018	57.32	57.69	56.39	57.37	1,269,139	+0.19(+0.33%)
Mar 19, 2018	58.21	58.70	56.67	57.18	1,313,675	-1.43(-2.44%)
Mar 16, 2018	58.33	58.76	57.36	58.61	1,903,543	+0.41(+0.70%)
Mar 15, 2018	59.00	59.99	57.96	58.20	1,702,735	-0.44(-0.75%)
Mar 14, 2018	57.60	58.93	57.13	58.64	1,286,249	+1.40(+2.45%)
Mar 13, 2018	57.10	57.91	56.90	57.24	1,666,855	+0.27(+0.47%)
Mar 12, 2018	55.00	57.11	55.00	56.97	1,636,888	+1.78(+3.23%)
Mar 09, 2018	54.00	55.30	53.94	55.19	1,092,483	+1.42(+2.64%)
Mar 08, 2018	53.57	54.58	53.54	53.77	1,159,826	-0.18(-0.33%)
Mar 07, 2018		54.20		53.95	1,721,169	+1.10(+2.08%)
Mar 06, 2018	51.47	52.88	51.46	52.85	1,697,694	+1.37(+2.66%)
Mar 05, 2018	48.91	51.52	48.76	51.48	2,366,807	+2.27(+4.61%)
Mar 02, 2018	47.71	49.34	47.13	49.21	1,414,276	+1.25(+2.61%)

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.