Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.56	51.56	50.60	50.60	1,988	-1.28(-2.48%)
May 30, 2018	51.10	51.91	51.10	51.88	2,266	+0.45(+0.87%)
May 29, 2018	51.44	51.44	51.43	51.44	2,110	-0.38(-0.72%)
May 25, 2018		51.81	51.81	51.81	0	+0.83(+1.63%)
May 24, 2018	50.98	50.98	50.98	50.98	300	-0.32(-0.62%)
May 23, 2018	51.30	51.30	51.30	51.30	1,974	+0.12(+0.24%)
May 22, 2018	51.17	51.99	51.17	51.17	2,256	-0.03(-0.05%)
May 21, 2018	51.52	51.52	51.20	51.20	620	+0.00(+0.00%)
May 18, 2018	52.40	52.40	50.80	51.20	1,420	-1.41(-2.68%)
May 17, 2018	52.72	52.72	52.61	52.61	400	-0.41(-0.78%)
May 16, 2018	53.04	53.04	52.72	53.02	1,696	+0.27(+0.50%)
May 15, 2018	53.90	53.90	52.50	52.76	25,130	-0.77(-1.43%)
May 14, 2018	53.15	53.52	53.09	53.52	2,000	-0.07(-0.12%)
May 11, 2018	53.91	53.91	53.22	53.59	3,652	+0.00(+0.00%)
May 10, 2018	52.87	53.74	52.87	53.59	5,966	+1.15(+2.20%)
May 09, 2018	52.95	52.95	52.33	52.43	9,186	-0.05(-0.09%)
May 08, 2018	52.80	52.80	52.05	52.48	2,992	+0.29(+0.57%)
May 07, 2018	51.27	52.19	51.27	52.19	1,358	+0.50(+0.96%)
May 01, 2018		51.69	51.69	51.69	38	-1.16(-2.19%)
Apr 30, 2018	53.08	53.08	52.85	52.85	402	-0.31(-0.58%)
Apr 27, 2018	53.16	53.16	53.16	53.16	814	-0.26(-0.50%)
Apr 26, 2018	53.42	53.42	53.42	53.42	808	+1.27(+2.44%)
Apr 25, 2018	51.52	52.23	51.52	52.15	3,294	+0.77(+1.50%)
Apr 24, 2018	51.38	51.38	51.38	51.38	2,546	-0.36(-0.70%)
Apr 23, 2018	52.89	52.89	51.30	51.74	5,058	+0.00(+0.00%)
Apr 20, 2018	53.91	53.91	51.74	51.74	1,670	-2.17(-4.03%)
Apr 19, 2018	54.84	54.84	53.51	53.91	2,028	+0.85(+1.61%)
Apr 18, 2018	53.59	53.59	53.06	53.06	402	-0.55(-1.03%)
Apr 17, 2018	52.06	54.20	52.06	53.61	2,060	+1.61(+3.10%)
Apr 16, 2018	52.00	52.00	52.00	52.00	1,000	-0.55(-1.05%)
Apr 13, 2018	52.55	52.55	52.55	52.55	640	-0.55(-1.04%)
Apr 12, 2018	52.73	53.10	51.81	53.10	1,020	-0.83(-1.54%)
Apr 11, 2018	53.93	53.93	53.93	53.93	242	+1.26(+2.38%)
Apr 10, 2018	52.67	52.67	52.67	52.67	790	+0.35(+0.68%)
Apr 06, 2018		52.32	52.32	52.32	2	-1.19(-2.23%)
Apr 05, 2018	53.51	53.51	53.51	53.51	520	+1.08(+2.06%)
Apr 04, 2018	52.43	52.43	52.43	52.43	252	+0.45(+0.86%)
Apr 02, 2018		51.98	51.98	51.98	66	-0.93(-1.75%)
Mar 28, 2018		52.91	52.91	52.91	0	-0.54(-1.01%)
Mar 27, 2018	53.53	54.12	53.35	53.45	2,256	+0.62(+1.16%)
Mar 26, 2018	52.84	52.84	52.84	52.84	222	-0.53(-0.99%)
Mar 23, 2018	53.45	53.55	53.37	53.37	1,300	-0.05(-0.10%)
Mar 21, 2018		53.42	53.42	53.42	178	-0.35(-0.66%)
Mar 19, 2018		53.77	53.77	53.77	50	+0.42(+0.79%)
Mar 16, 2018	53.82	53.92	53.31	53.35	3,944	-1.88(-3.39%)
Mar 14, 2018		55.23	55.23	55.23	0	-1.23(-2.18%)
Mar 13, 2018	56.34	56.46	56.34	56.46	1,880	+0.47(+0.83%)
Mar 12, 2018	54.33	55.99	54.33	55.99	2,976	+1.48(+2.72%)
Mar 09, 2018	56.00	56.00	54.51	54.51	4,530	-0.27(-0.50%)
Mar 06, 2018	54.43	54.78	53.52	54.78	3,358	-0.01(-0.02%)
Mar 05, 2018	53.08	54.80	53.08	54.80	1,176	+0.84(+1.55%)

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.