Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.71	50.71	49.89	49.93	261,263	-0.83(-1.63%)
May 30, 2018	50.57	50.82	50.00	50.76	378,414	+0.88(+1.76%)
May 29, 2018	49.57	50.66	49.57	49.88	209,539	-0.43(-0.86%)
May 25, 2018		50.31	50.31	50.31	0	+0.01(+0.02%)
May 24, 2018	50.17	50.59	50.14	50.30	132,630	+0.55(+1.10%)
May 23, 2018	50.25	50.54	49.27	49.75	531,111	-1.04(-2.05%)
May 22, 2018	51.00	51.43	50.76	50.79	190,938	-0.10(-0.19%)
May 21, 2018	50.82	51.34	50.41	50.89	222,696	+0.12(+0.23%)
May 18, 2018	51.47	51.47	50.50	50.78	158,385	-0.50(-0.98%)
May 17, 2018	50.18	51.45	50.18	51.28	231,591	+0.93(+1.85%)
May 16, 2018	49.77	51.35	49.42	50.34	544,989	-0.64(-1.26%)
May 15, 2018	51.31	52.20	50.84	50.99	520,493	+0.24(+0.47%)
May 14, 2018	53.62	53.81	49.65	50.75	844,116	-3.29(-6.09%)
May 11, 2018	54.21	54.38	53.75	54.04	158,633	-0.15(-0.28%)
May 10, 2018	53.29	54.33	53.06	54.19	299,590	+0.98(+1.84%)
May 09, 2018	53.69	53.78	53.11	53.21	353,108	+0.16(+0.31%)
May 08, 2018	54.82	55.51	52.24	53.05	679,477	-4.46(-7.76%)
May 07, 2018	57.08	57.95	56.91	57.51	189,365	+0.40(+0.71%)
May 04, 2018	56.21	57.68	56.18	57.10	203,636	+0.85(+1.50%)
May 03, 2018	55.75	56.45	55.09	56.26	133,893	+0.34(+0.60%)
May 02, 2018	55.67	56.17	55.26	55.92	186,417	+0.07(+0.12%)
May 01, 2018	55.68	55.96	55.03	55.85	141,015	+0.17(+0.31%)
Apr 30, 2018	56.62	56.68	55.65	55.68	191,233	-1.13(-1.98%)
Apr 27, 2018	56.32	56.85	56.26	56.81	116,590	+0.55(+0.97%)
Apr 26, 2018	55.79	56.41	55.45	56.26	113,170	+0.47(+0.84%)
Apr 25, 2018	55.99	56.47	55.68	55.79	174,911	-0.01(-0.02%)
Apr 24, 2018	56.37	56.40	55.48	55.80	320,694	-0.46(-0.82%)
Apr 23, 2018	56.11	56.29	55.56	56.26	183,088	+0.75(+1.35%)
Apr 20, 2018	56.48	56.48	55.41	55.51	542,436	-1.13(-2.00%)
Apr 19, 2018	56.30	56.87	55.85	56.64	208,140	+0.05(+0.08%)
Apr 18, 2018	56.31	56.97	56.31	56.59	158,221	+0.27(+0.48%)
Apr 17, 2018	55.58	56.62	55.25	56.33	304,724	+1.38(+2.50%)
Apr 16, 2018	53.74	55.31	53.74	54.95	304,362	+1.91(+3.61%)
Apr 13, 2018	53.32	53.48	52.90	53.04	191,991	-0.06(-0.11%)
Apr 12, 2018	53.35	53.75	53.02	53.09	165,658	+0.13(+0.25%)
Apr 11, 2018	52.05	53.19	51.79	52.96	243,379	-0.20(-0.38%)
Apr 10, 2018	53.24	53.45	52.81	53.16	197,913	+0.24(+0.45%)
Apr 09, 2018	53.40	53.82	52.91	52.92	245,361	-0.73(-1.36%)
Apr 06, 2018	53.82	54.78	53.40	53.65	274,167	-1.84(-3.31%)
Apr 05, 2018	55.07	55.56	54.01	55.49	126,098	+0.79(+1.44%)
Apr 04, 2018	53.81	54.82	53.58	54.70	194,306	-0.13(-0.25%)
Apr 03, 2018	54.13	55.10	54.07	54.83	197,772	+0.91(+1.69%)
Apr 02, 2018	54.15	54.52	53.57	53.92	206,786	-0.30(-0.55%)
Mar 29, 2018		54.22	54.22	54.22	0	-0.75(-1.36%)
Mar 28, 2018	55.46	55.80	54.45	54.97	260,943	+0.01(+0.02%)
Mar 27, 2018	54.85	55.90	54.82	54.96	275,100	+0.63(+1.15%)
Mar 26, 2018	53.63	54.43	53.33	54.33	161,988	+0.90(+1.69%)
Mar 23, 2018	54.13	54.59	53.40	53.43	231,105	-0.88(-1.61%)
Mar 22, 2018	54.23	55.18	54.00	54.31	188,150	-0.35(-0.63%)
Mar 21, 2018	54.37	55.21	54.18	54.65	284,981	+0.74(+1.37%)
Mar 20, 2018	53.39	53.98	53.39	53.91	271,272	+0.75(+1.41%)
Mar 19, 2018	52.12	53.21	52.10	53.16	356,629	+1.02(+1.96%)
Mar 16, 2018	52.02	52.63	51.40	52.14	472,373	-0.13(-0.26%)
Mar 15, 2018	52.82	53.02	52.16	52.28	148,496	-0.54(-1.02%)
Mar 14, 2018	52.98	53.19	52.56	52.81	191,607	+0.01(+0.02%)
Mar 13, 2018	53.06	53.70	52.55	52.81	392,163	-0.05(-0.09%)
Mar 12, 2018	52.33	53.16	51.48	52.85	322,469	+0.27(+0.51%)
Mar 09, 2018	52.34	52.66	52.17	52.59	175,379	+0.31(+0.59%)
Mar 08, 2018	52.28	52.60	51.48	52.28	403,349	+0.11(+0.20%)
Mar 07, 2018		53.28	52.05	52.17	364,650	-0.79(-1.48%)
Mar 06, 2018	53.61	53.61	51.89	52.96	647,389	-0.70(-1.30%)
Mar 05, 2018	54.16	55.15	52.96	53.66	873,364	-0.64(-1.18%)
Mar 02, 2018	53.63	54.43	52.81	54.30	581,678	-0.91(-1.65%)

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.