Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.16	51.42	50.13	51.06	34,246	+0.86(+1.71%)
May 30, 2018	50.45	50.80	49.76	50.20	56,793	-0.01(-0.02%)
May 29, 2018	48.82	50.27	48.21	50.21	58,062	+1.22(+2.49%)
May 25, 2018		48.99	48.99	48.99	0	-1.34(-2.66%)
May 24, 2018	50.18	50.73	50.15	50.33	30,611	+0.03(+0.06%)
May 23, 2018	50.73	51.47	49.53	50.30	70,789	-0.36(-0.71%)
May 22, 2018	49.92	51.42	49.92	50.66	52,231	+0.82(+1.65%)
May 21, 2018	49.07	50.36	48.90	49.84	47,695	+1.11(+2.28%)
May 18, 2018	49.39	49.81	48.12	48.73	50,613	-0.55(-1.12%)
May 17, 2018	48.61	50.07	48.61	49.28	27,350	+0.62(+1.27%)
May 16, 2018	48.81	50.70	47.93	48.66	99,779	-0.03(-0.06%)
May 15, 2018	47.87	50.04	47.87	48.69	38,507	+0.20(+0.41%)
May 14, 2018	48.60	48.84	48.31	48.49	26,365	-0.11(-0.23%)
May 11, 2018	48.89	48.89	47.90	48.60	49,847	-0.14(-0.29%)
May 10, 2018	48.85	50.09	48.05	48.74	81,873	+0.01(+0.02%)
May 09, 2018	48.74	49.86	48.40	48.73	59,867	+0.15(+0.31%)
May 08, 2018	48.75	50.18	48.55	48.58	55,012	-0.13(-0.27%)
May 07, 2018	48.84	48.95	47.71	48.71	40,852	+0.11(+0.23%)
May 04, 2018	48.29	49.15	48.09	48.60	26,343	+0.24(+0.50%)
May 03, 2018	49.17	49.17	48.15	48.36	27,858	-0.89(-1.81%)
May 02, 2018	48.42	50.48	47.90	49.25	54,630	+0.80(+1.65%)
May 01, 2018	47.33	48.58	47.03	48.45	43,158	+1.12(+2.37%)
Apr 30, 2018	47.41	47.90	47.01	47.33	36,340	+0.11(+0.23%)
Apr 27, 2018	47.05	47.26	46.57	47.22	24,996	+0.24(+0.51%)
Apr 26, 2018	46.73	47.04	46.00	46.98	41,796	+0.45(+0.97%)
Apr 25, 2018	44.98	46.69	44.78	46.53	37,036	+1.58(+3.52%)
Apr 24, 2018	44.26	44.96	44.23	44.95	36,560	+0.70(+1.58%)
Apr 23, 2018	43.91	44.49	43.58	44.25	19,101	+0.32(+0.73%)
Apr 20, 2018	43.48	44.36	43.31	43.93	21,758	+0.38(+0.87%)
Apr 19, 2018	43.95	43.95	43.49	43.55	10,142	-0.52(-1.18%)
Apr 18, 2018	44.54	44.54	43.90	44.07	13,166	-0.22(-0.50%)
Apr 17, 2018	44.83	44.98	44.24	44.29	35,161	-0.38(-0.85%)
Apr 16, 2018	43.65	44.80	43.62	44.67	55,452	+1.17(+2.69%)
Apr 13, 2018	44.43	44.43	42.89	43.50	30,451	-0.75(-1.69%)
Apr 12, 2018	43.40	44.63	43.38	44.25	54,421	+0.97(+2.24%)
Apr 11, 2018	44.01	44.01	43.16	43.28	53,853	-1.00(-2.26%)
Apr 10, 2018	44.69	45.15	44.15	44.28	59,597	+0.00(+0.00%)
Apr 09, 2018	43.95	44.36	43.71	44.28	29,080	+0.62(+1.42%)
Apr 06, 2018	43.88	44.45	43.53	43.66	35,510	-0.53(-1.20%)
Apr 05, 2018	43.93	44.46	43.75	44.19	25,422	+0.41(+0.94%)
Apr 04, 2018	42.79	43.93	42.72	43.78	55,341	+0.68(+1.58%)
Apr 03, 2018	42.71	43.51	42.60	43.10	45,815	+0.60(+1.41%)
Apr 02, 2018	42.34	42.59	42.12	42.50	31,943	+0.39(+0.93%)
Mar 29, 2018		42.11	42.11	42.11	0	+0.66(+1.59%)
Mar 28, 2018	41.66	41.68	41.17	41.45	17,566	-0.20(-0.48%)
Mar 27, 2018	42.35	42.35	41.64	41.65	18,414	-0.78(-1.84%)
Mar 26, 2018	42.27	42.70	42.03	42.43	18,803	+0.76(+1.82%)
Mar 23, 2018	42.27	43.11	41.51	41.67	35,004	-0.43(-1.02%)
Mar 22, 2018	42.47	43.07	41.95	42.10	45,943	-0.57(-1.34%)
Mar 21, 2018	42.52	44.04	42.52	42.67	43,043	+0.09(+0.21%)
Mar 20, 2018	42.90	43.12	41.95	42.58	142,391	-0.32(-0.75%)
Mar 19, 2018	43.74	43.91	42.81	42.90	43,980	-0.98(-2.23%)
Mar 16, 2018	43.62	44.10	43.24	43.88	37,215	+0.19(+0.43%)
Mar 15, 2018	44.28	44.64	43.32	43.69	40,641	-0.40(-0.91%)
Mar 14, 2018	45.37	45.42	43.81	44.09	66,641	-1.33(-2.93%)
Mar 13, 2018	44.87	45.81	44.71	45.42	30,205	+0.86(+1.93%)
Mar 12, 2018	46.72	46.72	44.54	44.56	85,014	-2.23(-4.77%)
Mar 09, 2018	46.25	47.10	46.22	46.79	21,852	+0.59(+1.28%)
Mar 08, 2018	46.75	47.25	46.17	46.20	26,181	-0.52(-1.11%)
Mar 07, 2018		47.43		46.72	13,677	+0.29(+0.62%)
Mar 06, 2018	46.41	46.69	46.10	46.43	16,211	-0.07(-0.15%)
Mar 05, 2018	44.84	47.45	44.41	46.50	45,356	+1.20(+2.65%)
Mar 02, 2018	44.29	45.49	44.00	45.30	47,878	+0.66(+1.48%)
Mar 01, 2018	44.68	45.63	44.03	44.64	41,985	+0.22(+0.50%)
Feb 28, 2018	45.25	45.25	44.11	44.42	24,878	-0.63(-1.40%)
Feb 27, 2018	45.25	45.73	44.94	45.05	24,159	-0.12(-0.27%)
Feb 26, 2018	45.42	45.51	44.70	45.17	23,784	-0.09(-0.20%)
Feb 23, 2018	45.08	45.38	44.68	45.26	17,903	+0.31(+0.69%)
Feb 22, 2018	45.75	45.75	44.69	44.95	29,912	-0.62(-1.36%)
Feb 21, 2018	45.41	45.89	45.41	45.57	15,222	+0.12(+0.26%)
Feb 20, 2018	45.64	45.89	45.11	45.45	21,950	-0.21(-0.46%)
Feb 16, 2018		45.66	45.66	45.66	0	+0.53(+1.17%)
Feb 15, 2018	45.25	45.60	44.60	45.13	33,058	-0.06(-0.13%)
Feb 14, 2018	44.80	45.82	44.55	45.19	49,660	+0.19(+0.42%)
Feb 13, 2018	45.50	45.51	44.82	45.00	16,327	-0.51(-1.12%)
Feb 12, 2018	45.15	46.14	44.37	45.51	24,873	+0.81(+1.81%)
Feb 09, 2018	45.44	45.44	43.90	44.70	49,656	-0.21(-0.47%)
Feb 08, 2018	45.01	45.50	44.72	44.91	40,550	-0.15(-0.33%)
Feb 07, 2018	45.11	45.11	45.00	45.06	41,058	-0.22(-0.49%)
Feb 06, 2018	45.41	46.36	44.68	45.28	43,929	-1.54(-3.29%)
Feb 05, 2018	46.30	47.00	45.69	46.82	40,685	+0.12(+0.26%)
Feb 02, 2018	47.81	48.83	46.55	46.70	106,992	-1.34(-2.79%)
Feb 01, 2018	47.31	48.45	46.64	48.04	103,828	+0.55(+1.16%)
Jan 31, 2018	44.70	47.76	44.50	47.49	162,259	+2.94(+6.60%)
Jan 30, 2018	43.38	44.70	43.38	44.55	127,670	+1.05(+2.41%)
Jan 29, 2018	43.16	44.40	42.63	43.50	70,755	+0.34(+0.79%)
Jan 26, 2018	43.82	43.93	42.75	43.16	31,791	-0.49(-1.12%)
Jan 25, 2018	43.96	44.28	43.15	43.65	81,515	-0.56(-1.27%)
Jan 24, 2018	44.30	44.55	43.72	44.21	29,583	+0.00(+0.00%)
Jan 23, 2018	43.35	44.34	42.92	44.21	124,068	+0.85(+1.96%)
Jan 22, 2018	43.00	43.59	42.35	43.36	57,700	+0.43(+1.00%)
Jan 19, 2018	42.94	44.35	42.69	42.93	72,062	-0.07(-0.16%)
Jan 18, 2018	43.92	44.25	42.91	43.00	86,084	-1.06(-2.41%)
Jan 17, 2018	44.93	44.93	43.09	44.06	130,290	-0.76(-1.70%)
Jan 16, 2018	43.99	45.35	43.74	44.82	109,299	-0.13(-0.29%)
Jan 12, 2018		44.95	44.95	44.95	0	+0.09(+0.20%)
Jan 11, 2018	45.28	45.45	43.95	44.86	134,198	-0.38(-0.84%)
Jan 10, 2018				45.24	116,374	-0.43(-0.94%)
Jan 09, 2018	45.48	45.75	44.52	45.67	109,729	+0.09(+0.20%)
Jan 08, 2018	45.96	45.96	44.60	45.58	128,839	-0.24(-0.52%)
Jan 05, 2018	46.22	46.70	45.76	45.82	153,214	-0.17(-0.37%)
Jan 04, 2018	45.23	46.29	45.13	45.99	126,980	+0.78(+1.73%)
Jan 03, 2018	45.69	45.90	44.21	45.21	136,311	-0.28(-0.62%)
Jan 02, 2018	42.45	45.49	42.20	45.49	173,078	+3.39(+8.05%)
Dec 29, 2017		42.10	42.10	42.10	0	-1.01(-2.34%)
Dec 28, 2017	43.48	43.48	42.24	43.11	80,563	-0.31(-0.71%)
Dec 27, 2017	43.94	44.00	43.32	43.42	56,985	-0.33(-0.75%)
Dec 26, 2017	43.30	44.66	43.30	43.75	100,324	+0.57(+1.32%)
Dec 22, 2017	44.50	44.75	43.02	43.18	155,195	-2.32(-5.10%)
Dec 21, 2017	45.95	46.79	45.06	45.50	168,821	-0.25(-0.55%)
Dec 20, 2017	46.20	47.34	44.56	45.75	313,079	+1.25(+2.81%)
Dec 19, 2017	48.35	49.00	43.06	44.50	422,750	-2.99(-6.30%)
Dec 18, 2017	44.71	49.50	44.67	47.49	445,811	+2.94(+6.60%)
Dec 15, 2017	43.50	45.63	43.09	44.55	647,487	+1.09(+2.51%)
Dec 14, 2017	45.93	45.93	43.00	43.46	277,648	-2.70(-5.85%)
Dec 13, 2017	49.95	51.30	45.01	46.16	371,950	-3.87(-7.74%)
Dec 12, 2017	48.25	50.16	47.94	50.03	251,709	+2.21(+4.62%)
Dec 11, 2017	47.99	48.27	47.52	47.82	132,352	+0.56(+1.18%)
Dec 08, 2017	46.51	48.21	45.88	47.26	175,010	+1.25(+2.72%)
Dec 07, 2017	44.64	48.87	44.64	46.01	234,096	+1.37(+3.07%)
Dec 06, 2017	44.60	45.64	44.60	44.64	46,956	+0.06(+0.13%)
Dec 05, 2017	45.00	45.05	44.25	44.58	124,896	-0.08(-0.18%)
Dec 04, 2017		45.14	43.95	44.66	101,816	+0.71(+1.62%)
Dec 01, 2017	43.86	44.20	43.15	43.95	52,501	+0.19(+0.43%)
Nov 30, 2017	43.95	44.38	43.47	43.76	114,617	+0.11(+0.25%)
Nov 29, 2017	42.45	44.52	42.45	43.65	85,239	+1.16(+2.73%)
Nov 28, 2017	42.52	43.29	42.34	42.49	46,361	-0.05(-0.12%)
Nov 27, 2017	42.15	42.69	42.00	42.54	28,627	+0.39(+0.93%)
Nov 24, 2017	42.00	42.35	41.80	42.15	12,754	+0.21(+0.50%)
Nov 22, 2017	42.19	42.20	41.76	41.94	14,795	-0.13(-0.31%)
Nov 21, 2017	41.35	42.37	40.93	42.07	87,794	+0.75(+1.82%)
Nov 20, 2017	39.75	41.75	39.75	41.32	79,924	+1.73(+4.37%)
Nov 17, 2017	39.06	39.65	38.66	39.59	30,013	+0.45(+1.15%)
Nov 16, 2017	38.85	39.29	37.67	39.14	148,469	+0.40(+1.03%)
Nov 15, 2017	36.80	39.05	36.77	38.74	107,268	+1.64(+4.42%)
Nov 14, 2017	37.84	38.17	36.90	37.10	104,800	-0.84(-2.21%)
Nov 13, 2017	36.95	38.23	36.95	37.94	39,676	+0.95(+2.57%)
Nov 10, 2017	36.75	37.05	36.35	36.99	67,030	-0.03(-0.08%)
Nov 09, 2017	36.82	37.17	36.50	37.02	355,731	-0.19(-0.51%)

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.