Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.21	49.21	48.87	48.98	13,183	-0.44(-0.90%)
May 30, 2018	49.16	49.56	49.14	49.43	24,909	+0.59(+1.20%)
May 29, 2018	49.03	49.09	48.72	48.84	21,901	-0.64(-1.29%)
May 25, 2018		49.48	49.48	49.48	0	-0.37(-0.75%)
May 24, 2018	49.75	49.86	49.68	49.85	22,188	-0.02(-0.04%)
May 23, 2018	49.91	49.97	49.74	49.87	26,118	-0.23(-0.46%)
May 22, 2018	50.04	50.28	50.02	50.10	38,526	+0.20(+0.41%)
May 21, 2018	49.72	50.04	49.69	49.90	29,187	+0.27(+0.54%)
May 18, 2018	49.65	49.65	49.47	49.63	45,320	-0.18(-0.36%)
May 17, 2018	50.02	50.02	49.81	49.81	17,184	-0.22(-0.44%)
May 16, 2018	49.92	50.14	49.88	50.03	33,878	-0.05(-0.11%)
May 15, 2018	50.23	50.26	49.94	50.08	36,218	-0.70(-1.39%)
May 14, 2018	51.04	51.15	50.79	50.79	16,156	-0.34(-0.66%)
May 11, 2018	50.98	51.30	50.98	51.12	29,235	+0.52(+1.02%)
May 10, 2018	50.35	50.66	50.25	50.61	25,078	+0.25(+0.49%)
May 09, 2018	50.45	50.58	50.26	50.36	44,851	-0.15(-0.30%)
May 08, 2018	50.72	50.72	50.47	50.51	45,592	-0.38(-0.75%)
May 07, 2018	51.00	51.07	50.80	50.89	22,922	-0.03(-0.05%)
May 04, 2018	50.54	51.12	50.54	50.92	34,405	+0.20(+0.40%)
May 03, 2018	50.80	50.81	50.45	50.72	35,038	-0.25(-0.49%)
May 02, 2018	51.37	51.45	50.87	50.96	16,646	-0.53(-1.04%)
May 01, 2018	51.71	51.71	51.14	51.50	21,900	-0.29(-0.57%)
Apr 30, 2018	52.35	52.35	51.70	51.79	15,690	-0.52(-0.99%)
Apr 27, 2018	52.01	52.43	52.01	52.31	44,241	+0.46(+0.88%)
Apr 26, 2018	51.86	52.04	51.70	51.85	8,805	-0.31(-0.59%)
Apr 25, 2018	52.06	52.26	51.87	52.16	15,349	+0.13(+0.26%)
Apr 24, 2018	52.28	52.31	51.88	52.02	14,335	-0.10(-0.19%)
Apr 23, 2018	51.96	52.12	51.85	52.12	94,873	+0.31(+0.60%)
Apr 20, 2018	52.01	52.11	51.77	51.81	11,587	-0.20(-0.38%)
Apr 19, 2018	52.18	52.18	51.82	52.01	14,131	-0.22(-0.43%)
Apr 18, 2018	52.28	52.31	52.15	52.23	23,709	-0.03(-0.05%)
Apr 17, 2018	52.22	52.29	52.08	52.25	19,365	+0.15(+0.29%)
Apr 16, 2018	51.89	52.24	51.81	52.10	54,462	+0.42(+0.81%)
Apr 13, 2018	51.80	51.85	51.60	51.68	11,708	-0.12(-0.22%)
Apr 12, 2018	51.89	51.94	51.68	51.80	42,324	-0.07(-0.14%)
Apr 11, 2018	52.07	52.10	51.82	51.87	13,784	-0.47(-0.90%)
Apr 10, 2018	51.71	52.43	51.60	52.34	29,882	+0.91(+1.76%)
Apr 09, 2018	51.49	51.76	51.31	51.44	12,578	+0.38(+0.75%)
Apr 06, 2018	51.45	51.52	50.88	51.05	19,658	-0.44(-0.85%)
Apr 05, 2018	51.28	51.50	51.12	51.49	29,657	+0.48(+0.94%)
Apr 04, 2018	50.19	51.02	50.14	51.01	18,994	+0.45(+0.90%)
Apr 03, 2018	50.52	50.64	50.19	50.56	36,743	+0.28(+0.56%)
Apr 02, 2018	50.83	50.88	49.96	50.28	28,468	-0.72(-1.40%)
Mar 29, 2018		50.99	50.99	50.99	0	+0.28(+0.56%)
Mar 28, 2018	50.56	51.02	50.56	50.71	30,241	+0.42(+0.83%)
Mar 27, 2018	50.60	50.80	50.18	50.29	17,606	-0.04(-0.07%)
Mar 26, 2018	50.32	50.39	49.99	50.32	96,399	+0.52(+1.04%)
Mar 23, 2018	50.54	50.61	49.81	49.81	17,992	-0.54(-1.08%)
Mar 22, 2018	50.80	50.83	50.35	50.35	19,847	-0.87(-1.70%)
Mar 21, 2018	51.32	51.39	51.14	51.22	18,022	-0.13(-0.24%)
Mar 20, 2018	51.42	51.44	51.19	51.35	13,830	-0.28(-0.53%)
Mar 19, 2018	51.87	51.88	51.48	51.62	22,449	-0.44(-0.84%)
Mar 16, 2018	51.90	52.13	51.90	52.06	13,101	+0.20(+0.38%)
Mar 15, 2018	52.03	52.09	51.83	51.86	21,764	-0.15(-0.29%)
Mar 14, 2018	52.31	52.31	51.91	52.01	30,893	-0.10(-0.19%)
Mar 13, 2018	52.49	52.52	51.97	52.11	40,704	-0.42(-0.80%)
Mar 12, 2018	52.39	52.55	52.35	52.53	14,562	+0.04(+0.08%)
Mar 09, 2018	52.38	52.49	52.13	52.49	12,011	+0.29(+0.56%)
Mar 08, 2018	52.20	52.20	52.02	52.19	27,033	+0.15(+0.29%)
Mar 07, 2018		52.07	51.83	52.04	22,998	+0.06(+0.12%)
Mar 06, 2018	52.11	52.11	51.92	51.98	28,974	+0.15(+0.29%)
Mar 05, 2018	51.16	51.88	51.16	51.83	56,564	+0.56(+1.09%)
Mar 02, 2018	50.79	51.27	50.79	51.27	14,161	+0.33(+0.65%)

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.