Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.32	51.56	51.00	51.04	319,019	-0.30(-0.58%)
May 30, 2018	51.11	51.63	50.80	51.34	491,318	+2.94(+6.07%)
May 29, 2018	48.15	48.60	48.15	48.40	346,663	+0.16(+0.33%)
May 25, 2018		48.24	48.24	48.24	0	+0.32(+0.67%)
May 24, 2018	48.40	48.64	47.60	47.92	809,127	-1.28(-2.60%)
May 23, 2018	49.02	49.27	48.95	49.20	335,486	-0.56(-1.13%)
May 22, 2018	49.98	50.10	49.75	49.76	254,042	-0.15(-0.29%)
May 21, 2018	50.14	50.27	49.89	49.91	279,058	-1.27(-2.47%)
May 18, 2018	51.64	51.64	51.16	51.17	436,651	-1.33(-2.53%)
May 17, 2018	52.41	52.69	52.32	52.50	67,225	+0.32(+0.61%)
May 16, 2018	51.64	52.26	51.64	52.18	128,598	+0.17(+0.33%)
May 15, 2018	52.00	52.26	51.92	52.01	203,722	-0.25(-0.48%)
May 14, 2018	52.55	52.64	52.22	52.26	173,189	-0.39(-0.74%)
May 11, 2018	52.60	52.93	52.60	52.65	314,026	+0.50(+0.96%)
May 10, 2018	51.79	52.42	51.79	52.15	543,910	-1.00(-1.88%)
May 09, 2018	52.87	53.25	52.60	53.15	471,712	-1.27(-2.33%)
May 08, 2018	53.95	54.48	53.65	54.42	477,195	+0.90(+1.67%)
May 07, 2018	53.20	53.64	53.09	53.52	192,650	+0.12(+0.22%)
May 04, 2018	52.27	53.42	52.27	53.41	187,805	+0.84(+1.60%)
May 03, 2018	52.15	52.60	52.02	52.57	167,448	+0.55(+1.06%)
May 02, 2018	52.12	52.90	52.01	52.02	297,732	-0.98(-1.85%)
May 01, 2018	52.50	53.00	52.26	53.00	283,120	+0.52(+0.99%)
Apr 30, 2018	52.50	52.72	52.38	52.48	121,516	+0.05(+0.10%)
Apr 27, 2018	52.85	53.00	52.32	52.43	402,815	+0.87(+1.69%)
Apr 26, 2018	51.27	51.56	50.70	51.56	776,596	-1.29(-2.44%)
Apr 25, 2018	53.02	53.24	52.40	52.85	451,444	+0.83(+1.60%)
Apr 24, 2018	53.21	53.25	51.68	52.02	574,309	-1.43(-2.68%)
Apr 23, 2018	53.62	53.65	53.05	53.45	315,125	+0.18(+0.34%)
Apr 20, 2018	53.40	53.40	52.72	53.27	621,432	+2.07(+4.04%)
Apr 19, 2018	51.25	51.38	50.77	51.20	245,353	-0.61(-1.18%)
Apr 18, 2018	51.68	51.90	51.50	51.81	219,200	+0.13(+0.26%)
Apr 17, 2018	51.76	52.02	51.51	51.68	1,810,832	-0.17(-0.34%)
Apr 16, 2018	52.48	52.48	51.65	51.85	373,991	-0.58(-1.11%)
Apr 13, 2018	52.67	52.90	52.29	52.43	190,294	-0.35(-0.66%)
Apr 12, 2018	52.59	52.86	52.35	52.78	259,290	+0.54(+1.03%)
Apr 11, 2018	52.40	52.52	52.04	52.24	267,703	-0.49(-0.93%)
Apr 10, 2018	52.75	52.83	52.30	52.73	545,083	-0.18(-0.34%)
Apr 09, 2018	52.73	53.50	52.73	52.91	258,075	+1.13(+2.18%)
Apr 06, 2018	52.73	52.99	51.30	51.78	529,390	-1.25(-2.36%)
Apr 05, 2018	53.17	53.45	53.00	53.03	311,898	-0.60(-1.12%)
Apr 04, 2018	53.18	53.68	52.61	53.63	479,003	-1.16(-2.12%)
Apr 03, 2018	54.46	54.83	54.22	54.79	178,380	-0.32(-0.58%)
Apr 02, 2018	55.98	55.98	54.75	55.11	403,152	-0.40(-0.72%)
Mar 29, 2018		55.51	55.51	55.51	0	+1.10(+2.02%)
Mar 28, 2018	54.75	55.18	54.21	54.41	277,573	-0.94(-1.70%)
Mar 27, 2018	56.56	56.92	55.12	55.35	367,952	-1.65(-2.89%)
Mar 26, 2018	56.28	57.08	56.03	57.00	260,488	+0.75(+1.33%)
Mar 23, 2018	56.61	57.05	56.18	56.25	239,394	-0.25(-0.44%)
Mar 22, 2018	57.78	57.78	56.46	56.50	261,276	-0.52(-0.91%)
Mar 21, 2018	57.16	57.32	56.88	57.02	179,354	-0.02(-0.04%)
Mar 20, 2018	56.32	57.16	56.32	57.05	196,571	+0.65(+1.14%)
Mar 19, 2018	56.55	57.00	56.30	56.40	611,557	-1.31(-2.27%)
Mar 16, 2018	57.25	57.95	57.25	57.71	133,580	-0.19(-0.33%)
Mar 15, 2018	57.44	57.96	57.40	57.90	566,291	+1.40(+2.48%)
Mar 14, 2018	57.10	57.10	56.48	56.50	108,869	-0.14(-0.25%)
Mar 13, 2018	57.45	57.45	56.34	56.64	218,282	+0.04(+0.07%)
Mar 12, 2018	56.91	57.23	56.47	56.60	386,240	-0.70(-1.22%)
Mar 09, 2018	56.65	57.35	56.58	57.30	265,521	+0.45(+0.79%)
Mar 08, 2018	57.00	57.04	56.51	56.85	252,077	+1.40(+2.52%)
Mar 07, 2018	55.02	55.47	54.60	55.45	479,728	-1.07(-1.89%)
Mar 06, 2018	56.28	56.52	56.05	56.52	171,421	+1.04(+1.87%)
Mar 05, 2018	54.60	55.53	54.45	55.48	272,752	-1.96(-3.40%)
Mar 02, 2018	56.25	57.46	56.20	57.44	321,710	+2.14(+3.86%)

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.