Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.19	53.19	51.66	52.21	3,619,137	-0.84(-1.59%)
May 30, 2018	52.08	53.30	51.82	53.05	3,837,003	+1.12(+2.15%)
May 29, 2018	52.08	52.61	51.57	51.94	4,635,161	-0.52(-1.00%)
May 25, 2018		52.46	52.46	52.46	0	+1.38(+2.71%)
May 24, 2018	50.09	51.13	50.04	51.08	4,878,258	+1.03(+2.06%)
May 23, 2018	49.72	50.12	49.49	50.05	2,486,227	+0.57(+1.15%)
May 22, 2018	49.04	49.97	48.88	49.48	3,237,335	+0.60(+1.23%)
May 21, 2018	48.64	49.35	48.35	48.87	3,113,911	+0.47(+0.96%)
May 18, 2018	48.74	48.80	47.69	48.41	4,652,642	-0.80(-1.62%)
May 17, 2018	49.55	49.60	49.02	49.20	2,229,301	-0.25(-0.50%)
May 16, 2018	49.36	49.60	49.14	49.45	2,679,125	+0.19(+0.39%)
May 15, 2018	49.45	49.76	48.86	49.26	3,450,367	-0.32(-0.65%)
May 14, 2018	49.44	49.64	49.12	49.58	4,072,356	+0.21(+0.42%)
May 11, 2018	49.18	49.62	48.98	49.37	2,734,191	+0.28(+0.57%)
May 10, 2018	48.74	49.21	48.63	49.09	2,769,321	+0.57(+1.18%)
May 09, 2018	48.65	49.19	48.29	48.52	2,692,989	+0.02(+0.05%)
May 08, 2018	48.53	48.76	48.24	48.49	2,732,662	-0.15(-0.31%)
May 07, 2018	48.08	48.75	48.08	48.65	4,240,487	+0.55(+1.15%)
May 04, 2018	46.89	48.78	46.85	48.09	7,014,911	+1.33(+2.84%)
May 03, 2018	47.05	47.34	46.14	46.77	9,001,722	+1.21(+2.65%)
May 02, 2018	47.10	47.11	45.36	45.56	5,533,415	-1.69(-3.57%)

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.